ANI Pharmaceuticals, Inc. (ANIP)
NASDAQ: ANIP · Real-Time Price · USD
73.06
+1.14 (1.59%)
At close: Sep 2, 2026, 4:00 PM EDT
73.06
0.00 (0.00%)
After-hours: Sep 2, 2026, 7:30 PM EDT
ANI Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 72.53 | 73.44 | 72.41 | 73.06 | 73.06 | 1.59% | 287,590 |
| Sep 1, 2026 | 73.54 | 74.99 | 71.56 | 71.92 | 71.92 | -1.82% | 580,535 |
| Aug 31, 2026 | 72.81 | 73.53 | 71.77 | 73.25 | 73.25 | 0.58% | 340,547 |
| Aug 28, 2026 | 73.23 | 73.93 | 72.61 | 72.83 | 72.83 | -0.93% | 360,968 |
| Aug 27, 2026 | 73.74 | 74.50 | 73.24 | 73.51 | 73.51 | -1.41% | 308,005 |
| Aug 26, 2026 | 75.50 | 76.08 | 73.65 | 74.56 | 74.56 | -1.44% | 411,903 |
| Aug 25, 2026 | 74.24 | 75.84 | 73.56 | 75.65 | 75.65 | 2.00% | 811,882 |
| Aug 24, 2026 | 75.31 | 75.81 | 74.08 | 74.17 | 74.17 | -1.57% | 327,754 |
| Aug 21, 2026 | 77.33 | 77.81 | 74.81 | 75.35 | 75.35 | -2.55% | 379,117 |
| Aug 20, 2026 | 77.77 | 78.38 | 76.68 | 77.32 | 77.32 | -0.90% | 316,452 |
| Aug 19, 2026 | 77.79 | 78.93 | 76.93 | 78.02 | 78.02 | 1.50% | 244,225 |
| Aug 18, 2026 | 76.77 | 77.39 | 76.43 | 76.87 | 76.87 | 1.14% | 285,264 |
| Aug 17, 2026 | 76.06 | 78.34 | 75.76 | 76.00 | 76.00 | -0.71% | 260,822 |
| Aug 14, 2026 | 74.47 | 76.71 | 73.39 | 76.54 | 76.54 | 2.37% | 236,757 |
| Aug 13, 2026 | 75.48 | 75.75 | 74.00 | 74.77 | 74.77 | -0.46% | 330,038 |
| Aug 12, 2026 | 73.72 | 75.35 | 73.27 | 75.12 | 75.12 | 0.78% | 466,455 |
| Aug 11, 2026 | 75.96 | 77.00 | 74.00 | 74.53 | 74.53 | -1.62% | 526,171 |
| Aug 10, 2026 | 77.02 | 78.86 | 74.97 | 75.76 | 75.76 | -3.18% | 510,090 |
| Aug 7, 2026 | 77.09 | 78.59 | 74.33 | 78.25 | 78.25 | -5.30% | 1,019,893 |
| Aug 6, 2026 | 80.56 | 83.21 | 79.47 | 82.63 | 82.63 | 3.44% | 716,798 |
| Aug 5, 2026 | 80.11 | 81.09 | 79.39 | 79.88 | 79.88 | 0.86% | 205,405 |
| Aug 4, 2026 | 80.05 | 80.93 | 79.10 | 79.20 | 79.20 | -1.07% | 289,464 |
| Aug 3, 2026 | 79.36 | 80.71 | 78.29 | 80.06 | 80.06 | 1.03% | 432,409 |
| Jul 31, 2026 | 79.65 | 80.38 | 78.24 | 79.24 | 79.24 | -1.48% | 205,144 |
| Jul 30, 2026 | 80.92 | 81.25 | 79.93 | 80.43 | 80.43 | -1.65% | 192,616 |
| Jul 29, 2026 | 81.04 | 82.00 | 79.77 | 81.78 | 81.78 | 0.91% | 288,344 |
| Jul 28, 2026 | 79.44 | 81.04 | 78.36 | 81.04 | 81.04 | 3.41% | 219,650 |
| Jul 27, 2026 | 78.05 | 79.12 | 77.77 | 78.37 | 78.37 | 0.93% | 352,388 |
| Jul 24, 2026 | 79.04 | 79.18 | 77.43 | 77.65 | 77.65 | -1.12% | 157,948 |
| Jul 23, 2026 | 77.15 | 78.96 | 76.43 | 78.53 | 78.53 | 1.19% | 245,689 |
| Jul 22, 2026 | 79.17 | 80.01 | 77.27 | 77.61 | 77.61 | -1.95% | 203,478 |
| Jul 21, 2026 | 77.25 | 79.15 | 77.01 | 79.15 | 79.15 | 1.84% | 205,652 |
| Jul 20, 2026 | 79.11 | 79.55 | 77.62 | 77.72 | 77.72 | -1.87% | 420,684 |
| Jul 17, 2026 | 80.90 | 82.47 | 78.60 | 79.20 | 79.20 | -3.32% | 322,514 |
| Jul 16, 2026 | 81.39 | 82.97 | 81.20 | 81.92 | 81.92 | 1.36% | 242,869 |
| Jul 15, 2026 | 80.56 | 82.46 | 79.69 | 80.82 | 80.82 | 0.34% | 361,344 |
| Jul 14, 2026 | 80.85 | 81.74 | 79.86 | 80.55 | 80.55 | -0.65% | 240,288 |
| Jul 13, 2026 | 81.84 | 82.79 | 80.05 | 81.08 | 81.08 | -1.21% | 303,406 |
| Jul 10, 2026 | 84.02 | 85.90 | 81.97 | 82.07 | 82.07 | -2.04% | 254,051 |
| Jul 9, 2026 | 84.19 | 85.05 | 82.81 | 83.78 | 83.78 | -1.17% | 297,506 |
| Jul 8, 2026 | 85.62 | 86.14 | 84.68 | 84.77 | 84.77 | -1.42% | 228,562 |
| Jul 7, 2026 | 86.19 | 87.19 | 85.62 | 85.99 | 85.99 | 1.11% | 211,174 |
| Jul 6, 2026 | 85.29 | 86.72 | 82.21 | 85.05 | 85.05 | -1.14% | 362,512 |
| Jul 2, 2026 | 83.18 | 86.13 | 82.70 | 86.03 | 86.03 | 3.59% | 580,967 |
| Jul 1, 2026 | 83.45 | 84.82 | 82.37 | 83.05 | 83.05 | 0.33% | 254,850 |
| Jun 30, 2026 | 84.12 | 84.12 | 82.66 | 82.78 | 82.78 | -1.59% | 238,730 |
| Jun 29, 2026 | 84.65 | 85.25 | 83.48 | 84.12 | 84.12 | -0.46% | 315,573 |
| Jun 26, 2026 | 83.75 | 85.44 | 83.50 | 84.50 | 84.50 | 1.46% | 780,606 |
| Jun 25, 2026 | 82.72 | 84.50 | 81.61 | 83.28 | 83.28 | 0.68% | 264,595 |
| Jun 24, 2026 | 83.39 | 83.95 | 80.59 | 82.72 | 82.72 | -0.27% | 285,122 |