ANI Pharmaceuticals, Inc. (ANIP)

ANI Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	84.75	85.04	83.74	84.02	84.02	-0.63%	394,304
Nov 13, 2025	87.27	87.89	84.09	84.55	84.55	-3.12%	593,734
Nov 12, 2025	89.47	89.57	87.21	87.27	87.27	-1.43%	382,791
Nov 11, 2025	89.61	90.73	86.82	88.54	88.54	-0.44%	427,345
Nov 10, 2025	87.58	90.87	81.82	88.93	88.93	-1.66%	467,491
Nov 7, 2025	83.21	95.45	79.39	90.43	90.43	0.22%	710,592
Nov 6, 2025	92.56	94.46	90.04	90.23	90.23	-2.58%	456,773
Nov 5, 2025	94.02	95.57	92.37	92.62	92.62	-1.97%	223,954
Nov 4, 2025	93.38	95.12	92.37	94.48	94.48	0.45%	203,432
Nov 3, 2025	90.52	94.25	88.96	94.06	94.06	3.82%	344,918
Oct 31, 2025	92.25	94.00	90.45	90.60	90.60	-1.45%	324,488
Oct 30, 2025	92.39	93.46	91.67	91.93	91.93	-0.33%	198,101
Oct 29, 2025	93.13	93.80	91.50	92.23	92.23	-1.14%	242,960
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.