ANI Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	60.20	60.22	57.39	57.94	57.94	-2.90%	218,474
Feb 20, 2025	59.86	60.41	58.84	59.67	59.67	-0.53%	156,890
Feb 19, 2025	58.69	60.54	58.37	59.99	59.99	2.15%	172,091
Feb 18, 2025	58.84	59.83	58.55	58.73	58.73	-0.32%	140,306
Feb 14, 2025	59.00	59.42	58.15	58.92	58.92	-0.46%	132,353
Feb 13, 2025	59.54	59.54	58.75	59.19	59.19	-0.82%	77,500
Feb 12, 2025	59.01	60.02	58.42	59.68	59.68	-0.28%	161,045
Feb 11, 2025	59.00	60.68	58.59	59.85	59.85	0.44%	225,487
Feb 10, 2025	60.28	60.73	59.29	59.59	59.59	-1.59%	226,944
Feb 7, 2025	59.89	61.32	59.59	60.55	60.55	0.60%	255,344
Feb 6, 2025	59.90	61.00	59.03	60.19	60.19	0.64%	553,034
Feb 5, 2025	58.68	60.22	58.57	59.81	59.81	2.08%	121,788
Feb 4, 2025	57.50	59.19	57.50	58.59	58.59	1.17%	199,431
Feb 3, 2025	57.86	58.68	57.08	57.91	57.91	-1.24%	119,025
Jan 31, 2025	59.49	59.49	58.02	58.64	58.64	-1.54%	119,741
Jan 30, 2025	59.61	60.99	59.36	59.56	59.56	0.35%	138,668
Jan 29, 2025	59.25	59.84	58.94	59.35	59.35	0.40%	97,844
Jan 28, 2025	60.10	60.79	58.94	59.12	59.12	-2.16%	91,181
Jan 27, 2025	58.54	60.78	58.44	60.42	60.42	3.04%	158,986
Jan 24, 2025	58.69	58.69	57.36	58.64	58.64	-0.09%	89,075
Jan 23, 2025	57.65	58.95	57.17	58.69	58.69	0.91%	76,274
Jan 22, 2025	58.29	58.41	57.12	58.16	58.16	-0.33%	112,394
Jan 21, 2025	58.88	59.26	57.98	58.35	58.35	-0.19%	154,656
Jan 17, 2025	57.94	58.58	57.57	58.46	58.46	1.67%	302,521
Jan 16, 2025	56.43	57.93	56.02	57.50	57.50	1.68%	172,255
Jan 15, 2025	55.27	56.99	54.75	56.55	56.55	4.41%	265,918
Jan 14, 2025	54.11	54.49	53.36	54.16	54.16	0.43%	263,992
Jan 13, 2025	53.92	54.97	52.74	53.93	53.93	-2.02%	478,176
Jan 10, 2025	53.63	55.21	53.00	55.04	55.04	1.62%	141,439
Jan 8, 2025	54.40	54.68	53.63	54.16	54.16	-0.40%	185,015
Jan 7, 2025	54.43	55.13	53.93	54.38	54.38	-0.40%	181,595
Jan 6, 2025	55.50	55.92	54.35	54.60	54.60	-1.62%	164,429
Jan 3, 2025	55.44	55.89	54.66	55.50	55.50	0.11%	101,822
Jan 2, 2025	55.60	56.63	54.96	55.44	55.44	0.29%	156,382
Dec 31, 2024	54.60	55.38	54.21	55.28	55.28	1.97%	246,058
Dec 30, 2024	54.01	54.45	53.15	54.21	54.21	-0.37%	150,580
Dec 27, 2024	55.21	55.37	53.67	54.41	54.41	-1.96%	248,946
Dec 26, 2024	54.00	55.58	52.89	55.50	55.50	2.47%	248,015
Dec 24, 2024	54.07	54.33	53.33	54.16	54.16	-0.09%	43,802
Dec 23, 2024	53.39	54.40	52.79	54.21	54.21	1.61%	164,227
Dec 20, 2024	53.69	54.56	53.00	53.35	53.35	-1.68%	1,066,257
Dec 19, 2024	54.12	54.78	52.50	54.26	54.26	0.71%	393,431
Dec 18, 2024	55.98	56.25	53.73	53.88	53.88	-3.49%	198,776
Dec 17, 2024	56.21	56.90	55.29	55.83	55.83	-0.94%	217,683
Dec 16, 2024	56.31	57.33	55.45	56.36	56.36	-0.41%	315,315
Dec 13, 2024	56.24	56.85	55.66	56.59	56.59	0.05%	229,635
Dec 12, 2024	59.11	59.69	56.54	56.56	56.56	-4.41%	292,286
Dec 11, 2024	59.97	60.91	58.48	59.17	59.17	0.02%	254,431
Dec 10, 2024	58.41	59.34	57.25	59.16	59.16	1.95%	243,217
Dec 9, 2024	57.22	58.80	56.33	58.03	58.03	1.86%	276,116
Dec 6, 2024	56.09	57.48	55.97	56.97	56.97	1.75%	403,212
Dec 5, 2024	56.71	57.08	55.80	55.99	55.99	-1.53%	300,793
Dec 4, 2024	56.60	57.67	56.20	56.86	56.86	-0.02%	213,668
Dec 3, 2024	57.89	58.11	56.13	56.87	56.87	-1.73%	247,715
Dec 2, 2024	57.18	58.54	56.30	57.87	57.87	1.12%	357,464
Nov 29, 2024	59.33	59.33	56.71	57.23	57.23	-3.64%	224,908
Nov 27, 2024	57.79	59.56	57.50	59.39	59.39	2.64%	228,701
Nov 26, 2024	58.14	58.83	56.59	57.86	57.86	-1.33%	196,864
Nov 25, 2024	57.37	59.17	57.37	58.64	58.64	3.04%	356,396
Nov 22, 2024	56.45	57.14	55.99	56.91	56.91	1.88%	131,831
Nov 21, 2024	55.60	56.38	54.75	55.86	55.86	1.38%	181,916
Nov 20, 2024	55.36	56.24	54.48	55.10	55.10	-1.06%	365,202
Nov 19, 2024	54.46	56.01	53.93	55.69	55.69	0.80%	216,189
Nov 18, 2024	56.73	57.20	54.85	55.25	55.25	-2.35%	234,070
Nov 15, 2024	59.00	59.32	56.02	56.58	56.58	-3.96%	293,055
Nov 14, 2024	59.80	59.91	58.01	58.91	58.91	-1.54%	255,642
Nov 13, 2024	61.36	63.23	59.58	59.83	59.83	-1.92%	445,598
Nov 12, 2024	61.66	62.91	60.72	61.00	61.00	-1.20%	299,867
Nov 11, 2024	61.53	62.33	59.56	61.74	61.74	0.49%	324,745
Nov 8, 2024	61.58	62.27	57.80	61.44	61.44	5.24%	348,422
Nov 7, 2024	58.83	59.92	57.95	58.38	58.38	-0.03%	381,344
Nov 6, 2024	59.04	60.14	57.71	58.40	58.40	1.90%	364,707
Nov 5, 2024	55.60	57.68	55.55	57.31	57.31	2.32%	165,258
Nov 4, 2024	58.05	58.05	55.80	56.01	56.01	-3.75%	783,928
Nov 1, 2024	57.45	58.93	57.45	58.19	58.19	1.65%	241,171
Oct 31, 2024	58.16	58.47	57.12	57.25	57.25	-2.16%	110,718
Oct 30, 2024	58.62	60.44	58.14	58.51	58.51	-0.85%	139,998
Oct 29, 2024	57.39	59.25	57.12	59.01	59.01	1.80%	156,919
Oct 28, 2024	58.50	59.93	57.88	57.97	57.97	-0.61%	191,280
Oct 25, 2024	60.69	61.15	58.16	58.32	58.32	-1.62%	155,461
Oct 24, 2024	59.17	59.82	58.44	59.28	59.28	0.41%	156,556
Oct 23, 2024	60.07	60.07	58.40	59.04	59.04	-1.73%	295,331
Oct 22, 2024	58.95	60.14	58.28	60.08	60.08	1.35%	322,551
Oct 21, 2024	60.31	60.35	59.18	59.28	59.28	-1.71%	128,486
Oct 18, 2024	60.21	60.64	59.39	60.31	60.31	0.32%	140,475
Oct 17, 2024	60.14	60.70	59.07	60.12	60.12	0.77%	138,732
Oct 16, 2024	58.79	59.94	58.58	59.66	59.66	1.81%	136,034
Oct 15, 2024	58.51	59.43	57.75	58.60	58.60	0.17%	165,001
Oct 14, 2024	57.19	58.70	57.19	58.50	58.50	2.38%	207,150
Oct 11, 2024	56.10	57.46	55.95	57.14	57.14	3.70%	114,560
Oct 10, 2024	56.22	56.22	54.93	55.10	55.10	-2.87%	132,626
Oct 9, 2024	56.76	57.74	56.66	56.73	56.73	-0.11%	222,932
Oct 8, 2024	56.06	57.10	55.61	56.79	56.79	1.70%	404,973
Oct 7, 2024	57.70	57.77	55.67	55.84	55.84	-3.44%	220,783
Oct 4, 2024	57.61	58.30	57.44	57.83	57.83	1.83%	74,438
Oct 3, 2024	57.27	57.69	56.62	56.79	56.79	-1.23%	115,661
Oct 2, 2024	59.41	59.68	57.05	57.50	57.50	-3.33%	197,686
Oct 1, 2024	59.68	59.68	58.56	59.48	59.48	-0.30%	217,482
Sep 30, 2024	58.70	60.19	58.70	59.66	59.66	1.50%	263,182
Sep 27, 2024	58.58	59.08	58.00	58.78	58.78	0.82%	184,636