ANI Pharmaceuticals, Inc. (ANIP)
NASDAQ: ANIP · Real-Time Price · USD
95.36
-2.19 (-2.25%)
At close: Sep 17, 2025, 4:00 PM EDT
94.34
-1.01 (-1.06%)
After-hours: Sep 17, 2025, 7:00 PM EDT
ANI Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 98.18 | 98.45 | 95.11 | 95.36 | 95.36 | -2.25% | 432,095 |
| 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 |
| Jul 28, 2025 | 67.48 | 68.18 | 66.01 | 66.50 | 66.50 | -1.45% | 394,266 |
| Jul 25, 2025 | 66.83 | 67.91 | 65.68 | 67.48 | 67.48 | 1.06% | 416,041 |
| Jul 24, 2025 | 66.90 | 67.70 | 66.28 | 66.77 | 66.77 | -0.19% | 265,690 |
| Jul 23, 2025 | 66.00 | 68.20 | 65.26 | 66.90 | 66.90 | 0.84% | 316,530 |
| Jul 22, 2025 | 65.12 | 66.66 | 64.89 | 66.34 | 66.34 | 1.42% | 198,248 |
| Jul 21, 2025 | 66.58 | 66.72 | 64.27 | 65.41 | 65.41 | -1.34% | 347,030 |
| Jul 18, 2025 | 68.44 | 68.60 | 66.20 | 66.30 | 66.30 | -2.56% | 326,192 |
| Jul 17, 2025 | 66.37 | 68.39 | 65.96 | 68.04 | 68.04 | 2.16% | 401,205 |
| Jul 16, 2025 | 63.70 | 66.76 | 63.60 | 66.60 | 66.60 | 4.06% | 571,085 |
| Jul 15, 2025 | 65.10 | 65.72 | 64.00 | 64.00 | 64.00 | -1.83% | 335,236 |
| Jul 14, 2025 | 64.88 | 65.46 | 64.15 | 65.19 | 65.19 | 0.35% | 198,632 |
| Jul 11, 2025 | 65.55 | 66.01 | 64.39 | 64.96 | 64.96 | -1.72% | 218,680 |
| Jul 10, 2025 | 66.30 | 66.59 | 64.86 | 66.10 | 66.10 | 1.21% | 397,542 |
| Jul 9, 2025 | 65.61 | 66.97 | 65.26 | 65.31 | 65.31 | 0.37% | 316,112 |