ANI Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2025	63.62	65.19	63.35	63.35	63.35	-1.46%	305,335
Jun 16, 2025	62.77	64.63	62.14	64.29	64.29	2.77%	323,234
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