ANI Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	93.13	93.80	91.50	93.50	-	0.23%	91,678
Oct 28, 2025	92.83	93.64	90.06	93.29	93.29	0.46%	2,087,980
Oct 27, 2025	94.63	96.57	91.22	92.86	92.86	-1.46%	338,470
Oct 24, 2025	95.17	97.00	93.81	94.24	94.24	-0.70%	260,630
Oct 23, 2025	93.66	95.16	93.26	94.90	94.90	1.22%	156,086
Oct 22, 2025	95.43	95.83	93.00	93.76	93.76	-1.70%	198,031
Oct 21, 2025	94.96	95.94	93.52	95.38	95.38	0.27%	189,707
Oct 20, 2025	95.10	95.67	92.95	95.12	95.12	0.35%	187,344
Oct 17, 2025	90.70	95.94	90.70	94.79	94.79	3.09%	315,367
Oct 16, 2025	90.28	92.26	90.28	91.95	91.95	2.05%	270,747
Oct 15, 2025	88.88	90.61	88.88	90.10	90.10	1.53%	214,497
Oct 14, 2025	88.08	89.31	87.60	88.74	88.74	0.15%	180,142
Oct 13, 2025	90.09	90.85	88.42	88.61	88.61	-1.31%	148,511
Oct 10, 2025	91.05	91.47	89.31	89.79	89.79	-1.09%	173,783
Oct 9, 2025	91.65	92.26	89.72	90.78	90.78	-0.95%	264,288
Oct 8, 2025	91.83	92.56	90.37	91.65	91.65	-0.03%	200,626
Oct 7, 2025	92.35	92.43	90.65	91.68	91.68	-0.41%	239,950
Oct 6, 2025	89.93	92.47	89.13	92.06	92.06	2.70%	346,558
Oct 3, 2025	89.71	92.52	89.56	89.64	89.64	0.57%	277,480
Oct 2, 2025	90.00	90.62	88.16	89.13	89.13	-1.16%	347,108
Oct 1, 2025	91.56	91.60	88.46	90.18	90.18	-1.56%	471,665
Sep 30, 2025	92.96	93.21	91.48	91.60	91.60	-0.36%	355,280
Sep 29, 2025	93.19	93.40	90.73	91.93	91.93	-1.20%	372,726
Sep 26, 2025	93.81	94.77	92.64	93.05	93.05	-0.34%	230,773
Sep 25, 2025	94.95	95.12	92.97	93.37	93.37	-1.71%	219,386
Sep 24, 2025	96.41	96.53	91.89	94.99	94.99	-0.36%	423,459
Sep 23, 2025	96.06	96.79	94.71	95.33	95.33	-0.63%	258,917
Sep 22, 2025	97.25	97.52	95.36	95.93	95.93	-0.89%	290,218
Sep 19, 2025	98.04	98.04	96.09	96.79	96.79	-0.71%	346,251
Sep 18, 2025	95.74	98.55	94.56	97.48	97.48	2.23%	374,935
Sep 17, 2025	98.18	98.45	95.11	95.36	95.36	-2.25%	432,101
Sep 16, 2025	98.88	99.39	96.91	97.55	97.55	-1.28%	460,788
Sep 15, 2025	97.56	98.98	96.08	98.81	98.81	1.13%	340,782
Sep 12, 2025	98.42	99.10	97.18	97.71	97.71	-1.03%	210,866
Sep 11, 2025	97.60	98.76	96.50	98.73	98.73	1.30%	323,453
Sep 10, 2025	97.88	99.50	97.05	97.46	97.46	-1.02%	353,629
Sep 9, 2025	95.45	98.49	95.20	98.46	98.46	3.42%	613,391
Sep 8, 2025	95.85	96.03	94.31	95.20	95.20	-0.16%	376,239
Sep 5, 2025	95.65	96.56	93.92	95.35	95.35	-0.68%	414,021
Sep 4, 2025	95.40	96.37	94.80	96.00	96.00	1.14%	398,598
Sep 3, 2025	94.07	95.31	93.23	94.92	94.92	0.87%	523,838
Sep 2, 2025	93.60	95.60	93.23	94.10	94.10	0.64%	490,014
Aug 29, 2025	93.00	93.72	91.98	93.50	93.50	1.05%	283,240
Aug 28, 2025	91.56	92.53	90.34	92.53	92.53	0.71%	477,332
Aug 27, 2025	91.89	92.62	91.52	91.88	91.88	-0.01%	241,671
Aug 26, 2025	90.32	92.14	90.00	91.89	91.89	1.74%	499,415
Aug 25, 2025	91.00	92.65	89.68	90.32	90.32	-0.76%	351,735
Aug 22, 2025	91.56	92.53	90.77	91.01	91.01	-0.14%	432,201
Aug 21, 2025	90.60	91.54	89.29	91.14	91.14	0.57%	643,760
Aug 20, 2025	90.75	90.86	89.25	90.62	90.62	0.55%	396,288