ANI Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	79.50	80.60	79.50	79.51	-	-	30,864
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
Dec 12, 2025	82.32	83.00	79.98	80.39	80.39	-2.12%	426,405
Dec 11, 2025	82.16	82.99	81.58	82.13	82.13	0.12%	193,661
Dec 10, 2025	81.14	82.36	80.30	82.03	82.03	0.44%	273,341
Dec 9, 2025	82.83	83.60	81.45	81.67	81.67	0.41%	232,421
Dec 8, 2025	82.17	83.25	81.15	81.34	81.34	-0.53%	426,595
Dec 5, 2025	82.53	83.14	80.57	81.77	81.77	-1.17%	519,627
Dec 4, 2025	82.40	83.47	81.59	82.74	82.74	0.08%	328,187
Dec 3, 2025	82.25	84.17	81.75	82.67	82.67	0.67%	368,485
Dec 2, 2025	84.37	84.65	81.86	82.12	82.12	-2.78%	371,325
Dec 1, 2025	84.20	85.09	83.48	84.47	84.47	-0.45%	501,994
Nov 28, 2025	84.05	85.07	83.03	84.85	84.85	0.58%	150,181
Nov 26, 2025	84.02	85.24	82.95	84.36	84.36	1.37%	518,156
Nov 25, 2025	81.74	84.67	81.54	83.22	83.22	2.77%	435,418
Nov 24, 2025	79.29	81.55	78.40	80.98	80.98	1.58%	370,422
Nov 21, 2025	78.62	80.78	77.99	79.72	79.72	1.53%	330,247
Nov 20, 2025	81.36	82.12	78.15	78.52	78.52	-2.25%	354,178
Nov 19, 2025	81.59	81.59	79.06	80.33	80.33	-0.91%	660,150
Nov 18, 2025	82.22	82.81	80.95	81.07	81.07	-1.10%	633,454
Nov 17, 2025	84.22	85.17	81.68	81.97	81.97	-2.44%	853,556