ANI Pharmaceuticals, Inc. (ANIP)
NASDAQ: ANIP · Real-Time Price · USD
62.48
+0.36 (0.58%)
At close: Jun 13, 2025, 4:00 PM
62.56
+0.08 (0.13%)
After-hours: Jun 13, 2025, 4:04 PM EDT
ANI Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 61.37 | 62.58 | 61.18 | 62.56 | 62.56 | 0.71% | 150,686 |
| Jun 12, 2025 | 63.01 | 63.01 | 61.69 | 62.12 | 62.12 | -1.05% | 199,519 |
| Jun 11, 2025 | 62.87 | 63.70 | 62.18 | 62.78 | 62.78 | -0.14% | 211,866 |
| Jun 10, 2025 | 63.55 | 64.45 | 62.64 | 62.87 | 62.87 | -0.49% | 262,045 |
| Jun 9, 2025 | 62.40 | 63.21 | 61.56 | 63.18 | 63.18 | 1.97% | 278,634 |
| Jun 6, 2025 | 60.42 | 61.98 | 59.89 | 61.96 | 61.96 | 3.47% | 310,125 |
| Jun 5, 2025 | 60.51 | 61.19 | 59.61 | 59.88 | 59.88 | -1.63% | 247,328 |
| Jun 4, 2025 | 61.76 | 62.10 | 60.34 | 60.87 | 60.87 | -1.28% | 307,312 |
| Jun 3, 2025 | 61.96 | 62.47 | 60.79 | 61.66 | 61.66 | -0.40% | 425,543 |
| Jun 2, 2025 | 58.70 | 62.04 | 58.70 | 61.91 | 61.91 | 5.43% | 676,176 |
| May 30, 2025 | 58.32 | 59.51 | 57.45 | 58.72 | 58.72 | 0.79% | 285,484 |
| May 29, 2025 | 57.84 | 58.58 | 57.33 | 58.26 | 58.26 | 0.78% | 218,804 |
| May 28, 2025 | 58.19 | 58.61 | 57.39 | 57.81 | 57.81 | -0.87% | 292,176 |
| May 27, 2025 | 58.55 | 59.06 | 58.04 | 58.32 | 58.32 | 0.92% | 364,442 |
| May 23, 2025 | 56.96 | 57.86 | 56.71 | 57.79 | 57.79 | 0.91% | 244,161 |
| May 22, 2025 | 58.94 | 59.01 | 57.12 | 57.27 | 57.27 | -3.06% | 358,437 |
| May 21, 2025 | 60.47 | 60.79 | 58.67 | 59.08 | 59.08 | -2.57% | 305,838 |
| May 20, 2025 | 60.16 | 61.23 | 59.45 | 60.64 | 60.64 | 0.80% | 362,077 |
| May 19, 2025 | 59.54 | 60.20 | 58.95 | 60.16 | 60.16 | 0.28% | 268,194 |
| May 16, 2025 | 59.53 | 60.60 | 58.99 | 59.99 | 59.99 | 0.77% | 372,976 |
| May 15, 2025 | 60.50 | 61.24 | 59.44 | 59.53 | 59.53 | -1.39% | 597,425 |
| May 14, 2025 | 62.23 | 62.60 | 60.03 | 60.37 | 60.37 | -2.63% | 543,689 |
| May 13, 2025 | 62.20 | 62.56 | 60.78 | 62.00 | 62.00 | -0.48% | 418,019 |
| May 12, 2025 | 66.28 | 67.64 | 62.14 | 62.30 | 62.30 | -6.03% | 747,544 |
| May 9, 2025 | 76.01 | 77.00 | 65.96 | 66.30 | 66.30 | -7.31% | 756,753 |
| May 8, 2025 | 71.01 | 72.18 | 69.63 | 71.53 | 71.53 | 1.00% | 470,377 |
| May 7, 2025 | 70.71 | 71.71 | 70.08 | 70.82 | 70.82 | 0.78% | 287,058 |
| May 6, 2025 | 72.00 | 73.50 | 70.14 | 70.27 | 70.27 | -3.16% | 649,221 |
| May 5, 2025 | 72.53 | 73.72 | 72.02 | 72.56 | 72.56 | -0.53% | 839,819 |
| May 2, 2025 | 71.15 | 73.16 | 70.06 | 72.95 | 72.95 | 3.20% | 322,989 |
| May 1, 2025 | 70.84 | 71.26 | 68.50 | 70.69 | 70.69 | -0.18% | 423,542 |
| Apr 30, 2025 | 70.63 | 71.16 | 69.29 | 70.82 | 70.82 | 0.08% | 560,857 |
| Apr 29, 2025 | 70.83 | 72.57 | 69.99 | 70.76 | 70.76 | 0.01% | 385,836 |
| Apr 28, 2025 | 70.00 | 71.85 | 68.90 | 70.75 | 70.75 | 1.33% | 1,089,005 |
| Apr 25, 2025 | 68.93 | 70.55 | 68.93 | 69.82 | 69.82 | 0.26% | 205,402 |
| Apr 24, 2025 | 68.49 | 70.05 | 68.19 | 69.64 | 69.64 | 1.86% | 142,225 |
| Apr 23, 2025 | 69.73 | 70.30 | 68.12 | 68.37 | 68.37 | -0.84% | 210,204 |
| Apr 22, 2025 | 68.52 | 69.99 | 67.79 | 68.95 | 68.95 | 1.40% | 240,301 |
| Apr 21, 2025 | 69.16 | 69.30 | 67.60 | 68.00 | 68.00 | -1.75% | 191,457 |
| Apr 17, 2025 | 69.12 | 70.48 | 68.64 | 69.21 | 69.21 | 0.01% | 299,660 |
| Apr 16, 2025 | 69.31 | 70.18 | 68.39 | 69.20 | 69.20 | -0.50% | 327,943 |
| Apr 15, 2025 | 68.40 | 69.92 | 68.06 | 69.55 | 69.55 | 1.21% | 192,001 |
| Apr 14, 2025 | 68.96 | 69.63 | 66.77 | 68.72 | 68.72 | 0.88% | 431,715 |
| Apr 11, 2025 | 65.45 | 68.21 | 64.75 | 68.12 | 68.12 | 4.61% | 291,291 |
| Apr 10, 2025 | 64.74 | 66.00 | 62.30 | 65.12 | 65.12 | -1.35% | 383,754 |
| Apr 9, 2025 | 62.26 | 67.49 | 61.43 | 66.01 | 66.01 | 4.69% | 761,574 |
| Apr 8, 2025 | 68.25 | 68.35 | 61.74 | 63.05 | 63.05 | -5.88% | 440,350 |
| Apr 7, 2025 | 64.58 | 68.82 | 64.00 | 66.99 | 66.99 | -0.78% | 580,259 |
| Apr 4, 2025 | 66.02 | 68.40 | 65.13 | 67.52 | 67.52 | -1.13% | 698,163 |
| Apr 3, 2025 | 68.00 | 68.46 | 66.38 | 68.29 | 68.29 | -1.54% | 457,360 |