ANI Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	67.07	67.80	65.28	67.70	-	0.13%	103,416
Mar 28, 2025	68.14	68.49	67.02	67.61	67.61	-1.10%	356,164
Mar 27, 2025	67.14	69.33	66.97	68.36	68.36	1.77%	392,383
Mar 26, 2025	67.00	68.82	66.44	67.17	67.17	1.27%	414,023
Mar 25, 2025	65.98	68.13	64.74	66.33	66.33	0.53%	536,707
Mar 24, 2025	64.16	65.99	62.96	65.98	65.98	2.68%	422,894
Mar 21, 2025	63.45	65.51	63.03	64.26	64.26	-0.14%	519,758
Mar 20, 2025	64.31	65.10	63.69	64.35	64.35	-0.80%	200,568
Mar 19, 2025	64.22	65.04	63.25	64.87	64.87	1.01%	454,677
Mar 18, 2025	64.40	65.00	63.26	64.22	64.22	-0.20%	233,027
Mar 17, 2025	62.81	64.92	62.68	64.35	64.35	2.98%	334,305
Mar 14, 2025	63.36	63.60	61.48	62.49	62.49	1.68%	199,309
Mar 13, 2025	63.33	63.33	61.37	61.46	61.46	-2.85%	145,817
Mar 12, 2025	62.56	64.43	61.83	63.26	63.26	3.03%	870,783
Mar 11, 2025	58.81	62.03	57.72	61.40	61.40	4.40%	430,199
Mar 10, 2025	59.97	60.52	58.48	58.81	58.81	-2.99%	254,383
Mar 7, 2025	60.86	62.76	60.44	60.62	60.62	-0.70%	438,170
Mar 6, 2025	59.22	62.47	58.50	61.05	61.05	2.30%	319,805
Mar 5, 2025	59.14	60.77	57.90	59.68	59.68	0.93%	316,950
Mar 4, 2025	58.06	62.00	57.88	59.13	59.13	1.15%	230,445
Mar 3, 2025	60.89	62.04	58.08	58.46	58.46	-5.54%	427,277
Feb 28, 2025	61.64	62.62	58.00	61.89	61.89	13.39%	714,998
Feb 27, 2025	54.58	56.33	54.56	54.58	54.58	-0.78%	185,388
Feb 26, 2025	54.64	55.18	54.10	55.01	55.01	0.92%	273,260
Feb 25, 2025	56.03	56.03	54.23	54.51	54.51	-1.91%	264,594
Feb 24, 2025	58.19	58.19	55.17	55.57	55.57	-4.09%	549,655
Feb 21, 2025	60.20	60.22	57.39	57.94	57.94	-2.90%	218,474
Feb 20, 2025	59.86	60.41	58.84	59.67	59.67	-0.53%	156,890
Feb 19, 2025	58.69	60.54	58.37	59.99	59.99	2.15%	172,091
Feb 18, 2025	58.84	59.83	58.55	58.73	58.73	-0.32%	140,306
Feb 14, 2025	59.00	59.42	58.15	58.92	58.92	-0.46%	132,353
Feb 13, 2025	59.54	59.54	58.75	59.19	59.19	-0.82%	77,500
Feb 12, 2025	59.01	60.02	58.42	59.68	59.68	-0.28%	161,045
Feb 11, 2025	59.00	60.68	58.59	59.85	59.85	0.44%	225,487
Feb 10, 2025	60.28	60.73	59.29	59.59	59.59	-1.59%	226,944
Feb 7, 2025	59.89	61.32	59.59	60.55	60.55	0.60%	255,344
Feb 6, 2025	59.90	61.00	59.03	60.19	60.19	0.64%	553,034
Feb 5, 2025	58.68	60.22	58.57	59.81	59.81	2.08%	121,788
Feb 4, 2025	57.50	59.19	57.50	58.59	58.59	1.17%	199,431
Feb 3, 2025	57.86	58.68	57.08	57.91	57.91	-1.24%	119,025
Jan 31, 2025	59.49	59.49	58.02	58.64	58.64	-1.54%	119,741
Jan 30, 2025	59.61	60.99	59.36	59.56	59.56	0.35%	138,668
Jan 29, 2025	59.25	59.84	58.94	59.35	59.35	0.40%	97,844
Jan 28, 2025	60.10	60.79	58.94	59.12	59.12	-2.16%	91,181
Jan 27, 2025	58.54	60.78	58.44	60.42	60.42	3.04%	158,986
Jan 24, 2025	58.69	58.69	57.36	58.64	58.64	-0.09%	89,075
Jan 23, 2025	57.65	58.95	57.17	58.69	58.69	0.91%	76,274
Jan 22, 2025	58.29	58.41	57.12	58.16	58.16	-0.33%	112,394
Jan 21, 2025	58.88	59.26	57.98	58.35	58.35	-0.19%	154,656
Jan 17, 2025	57.94	58.58	57.57	58.46	58.46	1.67%	302,521