Skip to main content
logo
ANI Pharmaceuticals, Inc. (ANIP)
NASDAQ: ANIP · Real-Time Price · USD
77.20
+2.99 (4.03%)
At close: Apr 6, 2026, 4:00 PM EDT
77.95
+0.75 (0.97%)
After-hours: Apr 6, 2026, 4:38 PM EDT

ANI Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 202673.9778.3373.3877.2077.204.03%524,946
Apr 2, 202675.1076.2774.2174.2174.21-2.30%275,750
Apr 1, 202677.3178.1075.7475.9675.96-1.22%455,801
Mar 31, 202674.2777.3674.2776.9076.904.33%372,052
Mar 30, 202673.0474.4573.0273.7173.711.22%185,418
Mar 27, 202673.9574.6572.6072.8272.82-1.78%130,723
Mar 26, 202673.5374.9873.5374.1474.140.09%196,116
Mar 25, 202673.9875.0973.5074.0774.071.04%152,608
Mar 24, 202673.1974.4372.8273.3173.31-0.83%219,705
Mar 23, 202675.9575.9573.8173.9273.92-1.00%246,345
Mar 20, 202674.8275.6173.7574.6774.67-0.20%571,445
Mar 19, 202674.0075.5173.9974.8274.820.88%291,400
Mar 18, 202673.4576.0072.2074.1774.17-0.15%482,618
Mar 17, 202672.2874.4471.9874.2874.282.92%449,656
Mar 16, 202670.7772.4170.3972.1772.172.38%310,625
Mar 13, 202672.6272.9070.1570.4970.49-2.76%517,922
Mar 12, 202676.0077.0272.1872.4972.49-4.98%993,656
Mar 11, 202676.0077.4774.9176.2976.290.43%225,002
Mar 10, 202674.6976.9774.5975.9675.961.54%313,111
Mar 9, 202673.8374.9872.6474.8174.811.04%241,531
Mar 6, 202675.0075.4972.9574.0474.04-2.06%174,391
Mar 5, 202675.5876.1674.8275.6075.60-1.22%314,024
Mar 4, 202676.0777.2074.8076.5376.530.57%676,664
Mar 3, 202674.8177.9774.0076.1076.101.17%665,432
Mar 2, 202674.0076.4473.9475.2275.221.79%476,125
Feb 27, 202676.2478.0072.4373.9073.90-4.21%602,600
Feb 26, 202677.1077.4975.5477.1577.151.11%186,571
Feb 25, 202677.0777.1975.9876.3076.30-0.52%191,152
Feb 24, 202675.3676.9173.8076.7076.702.13%291,148
Feb 23, 202678.1578.1575.0075.1075.10-3.43%336,650
Feb 20, 202677.8878.8477.0277.7777.77-0.42%289,365
Feb 19, 202677.5378.3576.6978.1078.100.37%363,589
Feb 18, 202678.8880.0476.6477.8177.81-1.38%370,298
Feb 17, 202678.0880.1077.6678.9078.901.99%220,982
Feb 13, 202676.8079.1376.1077.3677.360.86%279,298
Feb 12, 202676.4177.1575.3076.7076.700.59%400,028
Feb 11, 202679.9079.9475.6476.2576.25-4.58%307,453
Feb 10, 202680.3781.0779.3079.9179.91-0.54%184,639
Feb 9, 202682.0582.0578.3880.3480.34-1.83%481,625
Feb 6, 202682.4282.4280.5781.8481.840.42%301,812
Feb 5, 202681.4783.8081.2181.5081.500.28%360,385
Feb 4, 202679.6981.5278.7981.2781.271.74%363,868
Feb 3, 202680.1681.9979.1379.8879.88-0.15%320,574
Feb 2, 202681.8581.9279.4180.0080.00-2.26%404,954
Jan 30, 202681.4782.0580.2681.8581.85-0.18%284,212
Jan 29, 202679.4282.6079.1282.0082.003.13%498,396
Jan 28, 202680.5880.5978.1079.5179.51-1.17%615,464
Jan 27, 202681.5683.0280.0080.4580.45-1.08%729,197
Jan 26, 202682.7683.8981.1181.3381.33-2.00%774,571
Jan 23, 202685.3585.5782.3782.9982.99-2.81%310,631