ANI Pharmaceuticals, Inc. (ANIP)
NASDAQ: ANIP · Real-Time Price · USD
91.68
-0.38 (-0.41%)
At close: Oct 7, 2025, 4:00 PM EDT
91.80
+0.12 (0.13%)
Pre-market: Oct 8, 2025, 6:01 AM EDT
ANI Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 89.41 | 91.15 | 88.82 | 90.12 | 90.12 | 0.46% | 706,954 |
| Aug 18, 2025 | 87.78 | 90.83 | 87.31 | 89.71 | 89.71 | 2.56% | 720,220 |
| Aug 15, 2025 | 88.48 | 90.14 | 85.44 | 87.47 | 87.47 | -2.81% | 1,063,485 |
| Aug 14, 2025 | 88.54 | 90.23 | 88.30 | 90.00 | 90.00 | 1.42% | 605,121 |
| Aug 13, 2025 | 88.87 | 90.23 | 87.87 | 88.74 | 88.74 | 0.45% | 1,245,499 |
| Aug 12, 2025 | 84.52 | 88.36 | 84.04 | 88.34 | 88.34 | 4.08% | 1,427,434 |
| Aug 11, 2025 | 81.50 | 87.95 | 81.44 | 84.88 | 84.88 | 4.17% | 1,671,238 |
| Aug 8, 2025 | 77.86 | 83.80 | 76.99 | 81.48 | 81.48 | 18.07% | 2,104,214 |
| Aug 7, 2025 | 69.03 | 70.96 | 67.98 | 69.01 | 69.01 | -0.12% | 780,567 |
| Aug 6, 2025 | 65.29 | 69.71 | 64.99 | 69.09 | 69.09 | 4.89% | 887,203 |
| Aug 5, 2025 | 65.26 | 66.18 | 64.69 | 65.87 | 65.87 | 0.67% | 249,206 |
| Aug 4, 2025 | 63.95 | 65.57 | 63.67 | 65.43 | 65.43 | 2.35% | 204,814 |
| Aug 1, 2025 | 63.12 | 64.38 | 62.68 | 63.93 | 63.93 | 0.92% | 318,815 |
| Jul 31, 2025 | 63.52 | 65.07 | 62.61 | 63.35 | 63.35 | -1.06% | 196,549 |
| Jul 30, 2025 | 64.56 | 66.39 | 63.35 | 64.03 | 64.03 | -0.26% | 253,646 |
| Jul 29, 2025 | 66.45 | 67.50 | 64.14 | 64.20 | 64.20 | -3.46% | 469,168 |