ANI Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	55.36	56.24	54.48	55.10	55.10	-1.06%	365,202
Nov 19, 2024	54.46	56.01	53.93	55.69	55.69	0.80%	216,189
Nov 18, 2024	56.73	57.20	54.85	55.25	55.25	-2.35%	234,070
Nov 15, 2024	59.00	59.32	56.02	56.58	56.58	-3.96%	293,055
Nov 14, 2024	59.80	59.91	58.01	58.91	58.91	-1.54%	255,642
Nov 13, 2024	61.36	63.23	59.58	59.83	59.83	-1.92%	445,598
Nov 12, 2024	61.66	62.91	60.72	61.00	61.00	-1.20%	299,867
Nov 11, 2024	61.53	62.33	59.56	61.74	61.74	0.49%	324,745
Nov 8, 2024	61.58	62.27	57.80	61.44	61.44	5.24%	348,422
Nov 7, 2024	58.83	59.92	57.95	58.38	58.38	-0.03%	381,344
Nov 6, 2024	59.04	60.14	57.71	58.40	58.40	1.90%	364,707
Nov 5, 2024	55.60	57.68	55.55	57.31	57.31	2.32%	165,258
Nov 4, 2024	58.05	58.05	55.80	56.01	56.01	-3.75%	783,928
Nov 1, 2024	57.45	58.93	57.45	58.19	58.19	1.65%	241,171
Oct 31, 2024	58.16	58.47	57.12	57.25	57.25	-2.16%	110,718
Oct 30, 2024	58.62	60.44	58.14	58.51	58.51	-0.85%	139,998
Oct 29, 2024	57.39	59.25	57.12	59.01	59.01	1.80%	156,919
Oct 28, 2024	58.50	59.93	57.88	57.97	57.97	-0.61%	191,280
Oct 25, 2024	60.69	61.15	58.16	58.32	58.32	-1.62%	155,461
Oct 24, 2024	59.17	59.82	58.44	59.28	59.28	0.41%	156,556
Oct 23, 2024	60.07	60.07	58.40	59.04	59.04	-1.73%	295,331
Oct 22, 2024	58.95	60.14	58.28	60.08	60.08	1.35%	322,551
Oct 21, 2024	60.31	60.35	59.18	59.28	59.28	-1.71%	128,486
Oct 18, 2024	60.21	60.64	59.39	60.31	60.31	0.32%	140,475
Oct 17, 2024	60.14	60.70	59.07	60.12	60.12	0.77%	138,732
Oct 16, 2024	58.79	59.94	58.58	59.66	59.66	1.81%	136,034
Oct 15, 2024	58.51	59.43	57.75	58.60	58.60	0.17%	165,001
Oct 14, 2024	57.19	58.70	57.19	58.50	58.50	2.38%	207,150
Oct 11, 2024	56.10	57.46	55.95	57.14	57.14	3.70%	114,560
Oct 10, 2024	56.22	56.22	54.93	55.10	55.10	-2.87%	132,626
Oct 9, 2024	56.76	57.74	56.66	56.73	56.73	-0.11%	222,932
Oct 8, 2024	56.06	57.10	55.61	56.79	56.79	1.70%	404,973
Oct 7, 2024	57.70	57.77	55.67	55.84	55.84	-3.44%	220,783
Oct 4, 2024	57.61	58.30	57.44	57.83	57.83	1.83%	74,438
Oct 3, 2024	57.27	57.69	56.62	56.79	56.79	-1.23%	115,661
Oct 2, 2024	59.41	59.68	57.05	57.50	57.50	-3.33%	197,686
Oct 1, 2024	59.68	59.68	58.56	59.48	59.48	-0.30%	217,482
Sep 30, 2024	58.70	60.19	58.70	59.66	59.66	1.50%	263,182
Sep 27, 2024	58.58	59.08	58.00	58.78	58.78	0.82%	184,636
Sep 26, 2024	58.01	58.58	57.44	58.30	58.30	1.78%	165,215
Sep 25, 2024	58.55	58.83	57.10	57.28	57.28	-2.12%	297,546
Sep 24, 2024	60.11	60.92	58.51	58.52	58.52	-2.60%	150,354
Sep 23, 2024	59.45	60.54	59.45	60.08	60.08	0.70%	477,573
Sep 20, 2024	60.46	61.17	59.30	59.66	59.66	-1.19%	1,287,178
Sep 19, 2024	62.06	62.11	60.09	60.38	60.38	-1.10%	224,984
Sep 18, 2024	60.46	62.89	60.35	61.05	61.05	1.65%	364,546
Sep 17, 2024	57.05	61.73	57.00	60.06	60.06	6.87%	552,113
Sep 16, 2024	58.67	59.06	55.92	56.20	56.20	-3.95%	374,238
Sep 13, 2024	56.82	58.78	56.28	58.51	58.51	4.20%	662,735
Sep 12, 2024	54.50	56.22	54.42	56.15	56.15	3.37%	532,569
Sep 11, 2024	53.51	55.56	52.53	54.32	54.32	-2.09%	657,248
Sep 10, 2024	58.58	58.81	54.54	55.48	55.48	-5.13%	616,597
Sep 9, 2024	60.23	60.30	57.83	58.48	58.48	-3.35%	529,404
Sep 6, 2024	60.80	61.65	60.06	60.51	60.51	-0.41%	409,932
Sep 5, 2024	63.10	63.72	60.51	60.76	60.76	-3.46%	405,672
Sep 4, 2024	62.96	63.42	62.26	62.94	62.94	-0.14%	334,606
Sep 3, 2024	63.43	63.60	61.82	63.03	63.03	-1.13%	487,010
Aug 30, 2024	62.82	64.21	62.35	63.75	63.75	2.08%	365,554
Aug 29, 2024	63.35	63.51	62.03	62.45	62.45	-0.43%	509,715
Aug 28, 2024	63.38	63.78	61.90	62.72	62.72	-0.84%	519,810
Aug 27, 2024	63.38	63.61	61.91	63.25	63.25	-0.06%	367,137
Aug 26, 2024	62.35	63.54	61.34	63.29	63.29	2.61%	391,149
Aug 23, 2024	61.01	62.00	60.34	61.68	61.68	1.92%	102,520
Aug 22, 2024	61.07	61.20	59.70	60.52	60.52	-1.35%	152,882
Aug 21, 2024	61.50	61.50	60.30	61.35	61.35	0.26%	224,770
Aug 20, 2024	61.07	61.48	59.89	61.19	61.19	-0.07%	213,971
Aug 19, 2024	60.17	61.58	59.56	61.23	61.23	2.02%	230,175
Aug 16, 2024	60.88	61.19	59.64	60.02	60.02	-1.77%	175,898
Aug 15, 2024	60.14	61.19	58.84	61.10	61.10	3.21%	184,141
Aug 14, 2024	59.23	59.82	58.21	59.20	59.20	0.42%	312,253
Aug 13, 2024	59.62	59.84	58.82	58.95	58.95	-1.22%	122,014
Aug 12, 2024	57.90	59.70	57.18	59.68	59.68	3.07%	574,209
Aug 9, 2024	56.43	58.99	56.08	57.90	57.90	2.60%	743,289
Aug 8, 2024	56.95	57.45	56.17	56.43	56.43	-1.02%	2,134,050
Aug 7, 2024	53.51	58.60	52.77	57.01	57.01	-9.92%	1,630,201
Aug 6, 2024	60.80	65.69	59.90	63.29	63.29	6.98%	286,705
Aug 5, 2024	59.27	60.13	58.18	59.16	59.16	-3.03%	182,352
Aug 2, 2024	62.52	62.78	60.61	61.01	61.01	-4.45%	145,357
Aug 1, 2024	65.86	65.88	63.37	63.85	63.85	-2.85%	123,731
Jul 31, 2024	64.52	66.51	64.41	65.72	65.72	2.08%	194,700
Jul 30, 2024	64.09	64.74	63.44	64.38	64.38	1.34%	233,437
Jul 29, 2024	63.45	64.02	62.72	63.53	63.53	0.44%	109,742
Jul 26, 2024	62.64	63.39	61.72	63.25	63.25	1.97%	179,333
Jul 25, 2024	63.58	63.58	61.50	62.03	62.03	-1.94%	138,244
Jul 24, 2024	64.31	64.70	63.07	63.26	63.26	-2.27%	144,265
Jul 23, 2024	62.10	65.11	62.00	64.73	64.73	4.29%	292,466
Jul 22, 2024	62.50	62.50	61.06	62.07	62.07	-0.19%	120,165
Jul 19, 2024	61.49	62.40	61.17	62.19	62.19	1.37%	131,574
Jul 18, 2024	62.92	64.01	61.02	61.35	61.35	-2.59%	125,256
Jul 17, 2024	63.80	64.20	62.33	62.98	62.98	-1.95%	191,136
Jul 16, 2024	63.69	64.94	63.25	64.23	64.23	1.60%	304,074
Jul 15, 2024	63.17	64.35	62.47	63.22	63.22	-0.44%	151,890
Jul 12, 2024	64.91	65.25	63.38	63.50	63.50	-1.17%	153,501
Jul 11, 2024	63.28	64.43	63.21	64.25	64.25	3.00%	106,250
Jul 10, 2024	61.74	62.66	61.58	62.38	62.38	1.70%	73,287
Jul 9, 2024	62.55	62.70	61.26	61.34	61.34	-1.64%	111,179
Jul 8, 2024	61.69	62.45	61.29	62.36	62.36	1.50%	106,766
Jul 5, 2024	60.96	61.57	60.56	61.44	61.44	1.02%	129,342
Jul 3, 2024	62.38	62.41	60.64	60.82	60.82	-2.91%	81,887
Jul 2, 2024	63.03	63.60	62.41	62.64	62.64	-1.26%	104,907