ANI Pharmaceuticals, Inc. (ANIP)
NASDAQ: ANIP · Real-Time Price · USD
92.29
-1.00 (-1.07%)
Oct 29, 2025, 4:00 PM EDT - Market closed

ANI Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202593.1393.8091.5093.50-0.23%91,678
Oct 28, 202592.8393.6490.0693.2993.290.46%2,087,980
Oct 27, 202594.6396.5791.2292.8692.86-1.46%338,470
Oct 24, 202595.1797.0093.8194.2494.24-0.70%260,630
Oct 23, 202593.6695.1693.2694.9094.901.22%156,086
Oct 22, 202595.4395.8393.0093.7693.76-1.70%198,031
Oct 21, 202594.9695.9493.5295.3895.380.27%189,707
Oct 20, 202595.1095.6792.9595.1295.120.35%187,344
Oct 17, 202590.7095.9490.7094.7994.793.09%315,367
Oct 16, 202590.2892.2690.2891.9591.952.05%270,747
Oct 15, 202588.8890.6188.8890.1090.101.53%214,497
Oct 14, 202588.0889.3187.6088.7488.740.15%180,142
Oct 13, 202590.0990.8588.4288.6188.61-1.31%148,511
Oct 10, 202591.0591.4789.3189.7989.79-1.09%173,783
Oct 9, 202591.6592.2689.7290.7890.78-0.95%264,288
Oct 8, 202591.8392.5690.3791.6591.65-0.03%200,626
Oct 7, 202592.3592.4390.6591.6891.68-0.41%239,950
Oct 6, 202589.9392.4789.1392.0692.062.70%346,558
Oct 3, 202589.7192.5289.5689.6489.640.57%277,480
Oct 2, 202590.0090.6288.1689.1389.13-1.16%347,108
Oct 1, 202591.5691.6088.4690.1890.18-1.56%471,665
Sep 30, 202592.9693.2191.4891.6091.60-0.36%355,280
Sep 29, 202593.1993.4090.7391.9391.93-1.20%372,726
Sep 26, 202593.8194.7792.6493.0593.05-0.34%230,773
Sep 25, 202594.9595.1292.9793.3793.37-1.71%219,386
Sep 24, 202596.4196.5391.8994.9994.99-0.36%423,459
Sep 23, 202596.0696.7994.7195.3395.33-0.63%258,917
Sep 22, 202597.2597.5295.3695.9395.93-0.89%290,218
Sep 19, 202598.0498.0496.0996.7996.79-0.71%346,251
Sep 18, 202595.7498.5594.5697.4897.482.23%374,935
Sep 17, 202598.1898.4595.1195.3695.36-2.25%432,101
Sep 16, 202598.8899.3996.9197.5597.55-1.28%460,788
Sep 15, 202597.5698.9896.0898.8198.811.13%340,782
Sep 12, 202598.4299.1097.1897.7197.71-1.03%210,866
Sep 11, 202597.6098.7696.5098.7398.731.30%323,453
Sep 10, 202597.8899.5097.0597.4697.46-1.02%353,629
Sep 9, 202595.4598.4995.2098.4698.463.42%613,391
Sep 8, 202595.8596.0394.3195.2095.20-0.16%376,239
Sep 5, 202595.6596.5693.9295.3595.35-0.68%414,021
Sep 4, 202595.4096.3794.8096.0096.001.14%398,598
Sep 3, 202594.0795.3193.2394.9294.920.87%523,838
Sep 2, 202593.6095.6093.2394.1094.100.64%490,014
Aug 29, 202593.0093.7291.9893.5093.501.05%283,240
Aug 28, 202591.5692.5390.3492.5392.530.71%477,332
Aug 27, 202591.8992.6291.5291.8891.88-0.01%241,671
Aug 26, 202590.3292.1490.0091.8991.891.74%499,415
Aug 25, 202591.0092.6589.6890.3290.32-0.76%351,735
Aug 22, 202591.5692.5390.7791.0191.01-0.14%432,201
Aug 21, 202590.6091.5489.2991.1491.140.57%643,760
Aug 20, 202590.7590.8689.2590.6290.620.55%396,288