ANI Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	91.56	92.53	90.34	92.53	92.53	0.71%	477,332
Aug 27, 2025	91.89	92.62	91.52	91.88	91.88	-0.01%	241,671
Aug 26, 2025	90.32	92.14	90.00	91.89	91.89	1.74%	499,415
Aug 25, 2025	91.00	92.65	89.68	90.32	90.32	-0.76%	351,735
Aug 22, 2025	91.56	92.53	90.77	91.01	91.01	-0.14%	432,201
Aug 21, 2025	90.60	91.54	89.29	91.14	91.14	0.57%	643,760
Aug 20, 2025	90.75	90.86	89.25	90.62	90.62	0.55%	396,288
Aug 19, 2025	89.41	91.15	88.82	90.12	90.12	0.46%	706,954
Aug 18, 2025	87.78	90.83	87.31	89.71	89.71	2.56%	720,220
Aug 15, 2025	88.48	90.14	85.44	87.47	87.47	-2.81%	1,063,485
Aug 14, 2025	88.54	90.23	88.30	90.00	90.00	1.42%	605,121
Aug 13, 2025	88.87	90.23	87.87	88.74	88.74	0.45%	1,245,499
Aug 12, 2025	84.52	88.36	84.04	88.34	88.34	4.08%	1,427,434
Aug 11, 2025	81.50	87.95	81.44	84.88	84.88	4.17%	1,671,238
Aug 8, 2025	77.86	83.80	76.99	81.48	81.48	18.07%	2,104,214
Aug 7, 2025	69.03	70.96	67.98	69.01	69.01	-0.12%	780,567
Aug 6, 2025	65.29	69.71	64.99	69.09	69.09	4.89%	887,203
Aug 5, 2025	65.26	66.18	64.69	65.87	65.87	0.67%	249,206
Aug 4, 2025	63.95	65.57	63.67	65.43	65.43	2.35%	204,814
Aug 1, 2025	63.12	64.38	62.68	63.93	63.93	0.92%	318,815
Jul 31, 2025	63.52	65.07	62.61	63.35	63.35	-1.06%	196,549
Jul 30, 2025	64.56	66.39	63.35	64.03	64.03	-0.26%	253,646
Jul 29, 2025	66.45	67.50	64.14	64.20	64.20	-3.46%	469,168
Jul 28, 2025	67.48	68.18	66.01	66.50	66.50	-1.45%	394,266
Jul 25, 2025	66.83	67.91	65.68	67.48	67.48	1.06%	416,041
Jul 24, 2025	66.90	67.70	66.28	66.77	66.77	-0.19%	265,690
Jul 23, 2025	66.00	68.20	65.26	66.90	66.90	0.84%	316,530
Jul 22, 2025	65.12	66.66	64.89	66.34	66.34	1.42%	198,248
Jul 21, 2025	66.58	66.72	64.27	65.41	65.41	-1.34%	347,030
Jul 18, 2025	68.44	68.60	66.20	66.30	66.30	-2.56%	326,192
Jul 17, 2025	66.37	68.39	65.96	68.04	68.04	2.16%	401,205
Jul 16, 2025	63.70	66.76	63.60	66.60	66.60	4.06%	571,085
Jul 15, 2025	65.10	65.72	64.00	64.00	64.00	-1.83%	335,236
Jul 14, 2025	64.88	65.46	64.15	65.19	65.19	0.35%	198,632
Jul 11, 2025	65.55	66.01	64.39	64.96	64.96	-1.72%	218,680
Jul 10, 2025	66.30	66.59	64.86	66.10	66.10	1.21%	397,542
Jul 9, 2025	65.61	66.97	65.26	65.31	65.31	0.37%	316,112
Jul 8, 2025	64.92	66.08	64.36	65.07	65.07	0.25%	224,673
Jul 7, 2025	65.18	66.18	64.34	64.91	64.91	-0.57%	219,416
Jul 3, 2025	65.20	65.72	63.74	65.28	65.28	0.09%	98,504
Jul 2, 2025	63.63	65.55	63.17	65.22	65.22	2.61%	203,913
Jul 1, 2025	64.85	66.23	63.27	63.56	63.56	-2.59%	321,996
Jun 30, 2025	65.74	66.08	64.85	65.25	65.25	-0.38%	394,106
Jun 27, 2025	65.94	66.07	64.66	65.50	65.50	-0.47%	325,389
Jun 26, 2025	65.91	66.43	65.15	65.81	65.81	-0.15%	166,906
Jun 25, 2025	66.86	66.86	65.77	65.91	65.91	-1.60%	219,577
Jun 24, 2025	66.44	67.42	65.59	66.98	66.98	1.44%	215,811
Jun 23, 2025	65.46	66.05	63.80	66.03	66.03	0.72%	179,572
Jun 20, 2025	65.71	65.92	64.75	65.56	65.56	1.39%	420,663
Jun 18, 2025	63.41	65.63	62.81	64.66	64.66	2.07%	344,213