ANI Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	82.40	83.47	81.59	82.74	82.74	0.08%	328,187
Dec 3, 2025	82.25	84.17	81.75	82.67	82.67	0.67%	368,485
Dec 2, 2025	84.37	84.65	81.86	82.12	82.12	-2.78%	371,325
Dec 1, 2025	84.20	85.09	83.48	84.47	84.47	-0.45%	501,994
Nov 28, 2025	84.05	85.07	83.03	84.85	84.85	0.58%	150,181
Nov 26, 2025	84.02	85.24	82.95	84.36	84.36	1.37%	518,156
Nov 25, 2025	81.74	84.67	81.54	83.22	83.22	2.77%	435,418
Nov 24, 2025	79.29	81.55	78.40	80.98	80.98	1.58%	370,422
Nov 21, 2025	78.62	80.78	77.99	79.72	79.72	1.53%	330,247
Nov 20, 2025	81.36	82.12	78.15	78.52	78.52	-2.25%	354,178
Nov 19, 2025	81.59	81.59	79.06	80.33	80.33	-0.91%	660,150
Nov 18, 2025	82.22	82.81	80.95	81.07	81.07	-1.10%	633,454
Nov 17, 2025	84.22	85.17	81.68	81.97	81.97	-2.44%	853,556
Nov 14, 2025	84.75	85.04	83.74	84.02	84.02	-0.63%	394,304
Nov 13, 2025	87.27	87.89	84.09	84.55	84.55	-3.12%	593,734
Nov 12, 2025	89.47	89.57	87.21	87.27	87.27	-1.43%	382,791
Nov 11, 2025	89.61	90.73	86.82	88.54	88.54	-0.44%	427,345
Nov 10, 2025	87.58	90.87	81.82	88.93	88.93	-1.66%	467,491
Nov 7, 2025	83.21	95.45	79.39	90.43	90.43	0.22%	710,592
Nov 6, 2025	92.56	94.46	90.04	90.23	90.23	-2.58%	456,773
Nov 5, 2025	94.02	95.57	92.37	92.62	92.62	-1.97%	223,954
Nov 4, 2025	93.38	95.12	92.37	94.48	94.48	0.45%	203,432
Nov 3, 2025	90.52	94.25	88.96	94.06	94.06	3.82%	344,918
Oct 31, 2025	92.25	94.00	90.45	90.60	90.60	-1.45%	324,488
Oct 30, 2025	92.39	93.46	91.67	91.93	91.93	-0.33%	198,101
Oct 29, 2025	93.13	93.80	91.50	92.23	92.23	-1.14%	242,960
Oct 28, 2025	92.83	93.64	90.06	93.29	93.29	0.46%	2,087,980
Oct 27, 2025	94.63	96.57	91.22	92.86	92.86	-1.46%	338,470
Oct 24, 2025	95.17	97.00	93.81	94.24	94.24	-0.70%	260,630
Oct 23, 2025	93.66	95.16	93.26	94.90	94.90	1.22%	156,086
Oct 22, 2025	95.43	95.83	93.00	93.76	93.76	-1.70%	198,031
Oct 21, 2025	94.96	95.94	93.52	95.38	95.38	0.27%	189,707
Oct 20, 2025	95.10	95.67	92.95	95.12	95.12	0.35%	187,344
Oct 17, 2025	90.70	95.94	90.70	94.79	94.79	3.09%	315,367
Oct 16, 2025	90.28	92.26	90.28	91.95	91.95	2.05%	270,747
Oct 15, 2025	88.88	90.61	88.88	90.10	90.10	1.53%	214,497
Oct 14, 2025	88.08	89.31	87.60	88.74	88.74	0.15%	180,142
Oct 13, 2025	90.09	90.85	88.42	88.61	88.61	-1.31%	148,511
Oct 10, 2025	91.05	91.47	89.31	89.79	89.79	-1.09%	173,783
Oct 9, 2025	91.65	92.26	89.72	90.78	90.78	-0.95%	264,288
Oct 8, 2025	91.83	92.56	90.37	91.65	91.65	-0.03%	200,626
Oct 7, 2025	92.35	92.43	90.65	91.68	91.68	-0.41%	239,950
Oct 6, 2025	89.93	92.47	89.13	92.06	92.06	2.70%	346,558
Oct 3, 2025	89.71	92.52	89.56	89.64	89.64	0.57%	277,480
Oct 2, 2025	90.00	90.62	88.16	89.13	89.13	-1.16%	347,108
Oct 1, 2025	91.56	91.60	88.46	90.18	90.18	-1.56%	471,665
Sep 30, 2025	92.96	93.21	91.48	91.60	91.60	-0.36%	355,280
Sep 29, 2025	93.19	93.40	90.73	91.93	91.93	-1.20%	372,726
Sep 26, 2025	93.81	94.77	92.64	93.05	93.05	-0.34%	230,773
Sep 25, 2025	94.95	95.12	92.97	93.37	93.37	-1.71%	219,386