ANI Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	77.10	77.49	75.54	77.15	77.15	1.11%	183,627
Feb 25, 2026	77.07	77.19	75.98	76.30	76.30	-0.52%	189,611
Feb 24, 2026	75.36	76.91	73.80	76.70	76.70	2.13%	289,468
Feb 23, 2026	78.15	78.15	75.00	75.10	75.10	-3.43%	336,007
Feb 20, 2026	77.88	78.84	77.02	77.77	77.77	-0.42%	286,749
Feb 19, 2026	77.53	78.35	76.69	78.10	78.10	0.37%	354,725
Feb 18, 2026	78.88	80.04	76.64	77.81	77.81	-1.38%	370,298
Feb 17, 2026	78.08	80.10	77.66	78.90	78.90	1.99%	220,091
Feb 13, 2026	76.80	79.13	76.10	77.36	77.36	0.86%	266,389
Feb 12, 2026	76.41	77.15	75.30	76.70	76.70	0.59%	388,501
Feb 11, 2026	79.90	79.94	75.64	76.25	76.25	-4.58%	307,451
Feb 10, 2026	80.37	81.07	79.30	79.91	79.91	-0.54%	184,623
Feb 9, 2026	82.05	82.05	78.38	80.34	80.34	-1.83%	481,562
Feb 6, 2026	82.42	82.42	80.57	81.84	81.84	0.42%	301,787
Feb 5, 2026	81.47	83.80	81.21	81.50	81.50	0.28%	360,362
Feb 4, 2026	79.69	81.52	78.79	81.27	81.27	1.74%	339,558
Feb 3, 2026	80.16	81.99	79.13	79.88	79.88	-0.15%	320,534
Feb 2, 2026	81.85	81.92	79.41	80.00	80.00	-2.26%	404,916
Jan 30, 2026	81.47	82.05	80.26	81.85	81.85	-0.18%	283,979
Jan 29, 2026	79.42	82.60	79.12	82.00	82.00	3.13%	498,377
Jan 28, 2026	80.58	80.59	78.10	79.51	79.51	-1.17%	615,373
Jan 27, 2026	81.56	83.02	80.00	80.45	80.45	-1.08%	729,175
Jan 26, 2026	82.76	83.89	81.11	81.33	81.33	-2.00%	774,567
Jan 23, 2026	85.35	85.57	82.37	82.99	82.99	-2.81%	310,573
Jan 22, 2026	85.70	86.97	85.25	85.39	85.39	-0.15%	286,340
Jan 21, 2026	85.80	86.22	83.94	85.52	85.52	-0.29%	406,476
Jan 20, 2026	83.39	86.95	83.03	85.77	85.77	1.11%	605,722
Jan 16, 2026	85.92	87.07	84.39	84.83	84.83	-0.54%	516,278
Jan 15, 2026	84.70	85.87	83.99	85.29	85.29	0.31%	611,713
Jan 14, 2026	82.28	85.38	81.64	85.03	85.03	3.34%	522,754
Jan 13, 2026	84.33	84.33	80.11	82.28	82.28	-2.45%	625,293
Jan 12, 2026	82.30	87.01	79.35	84.35	84.35	10.58%	1,082,667
Jan 9, 2026	81.36	81.36	75.10	76.28	76.28	-5.87%	1,279,031
Jan 8, 2026	79.40	81.35	78.05	81.04	81.04	1.98%	387,900
Jan 7, 2026	78.07	80.18	77.20	79.47	79.47	2.57%	317,410
Jan 6, 2026	78.66	79.88	76.69	77.48	77.48	-1.50%	418,089
Jan 5, 2026	78.04	79.09	76.86	78.66	78.66	0.29%	417,818
Jan 2, 2026	79.10	80.29	77.41	78.43	78.43	-0.65%	631,586
Dec 31, 2025	79.61	80.00	78.55	78.94	78.94	-0.60%	372,044
Dec 30, 2025	81.31	81.50	79.31	79.42	79.42	-2.41%	584,295
Dec 29, 2025	82.50	82.53	81.00	81.38	81.38	-1.25%	275,154
Dec 26, 2025	81.91	82.78	80.27	82.41	82.41	0.28%	224,105
Dec 24, 2025	80.73	82.36	80.42	82.18	82.18	1.80%	199,937
Dec 23, 2025	80.92	82.22	80.40	80.73	80.73	0.01%	507,400
Dec 22, 2025	82.37	83.65	78.55	80.72	80.72	-2.57%	517,201
Dec 19, 2025	82.87	84.37	82.63	82.85	82.85	0.02%	963,810
Dec 18, 2025	82.40	83.92	82.15	82.83	82.83	0.58%	260,861
Dec 17, 2025	81.37	83.58	81.19	82.35	82.35	1.54%	461,569
Dec 16, 2025	81.56	82.51	80.77	81.10	81.10	-0.50%	231,261
Dec 15, 2025	81.09	82.78	80.49	81.51	81.51	1.39%	576,089