ANI Pharmaceuticals, Inc. (ANIP)
NASDAQ: ANIP · Real-Time Price · USD
72.28
0.00 (0.00%)
At close: Oct 16, 2026, 4:00 PM EDT
72.29
+0.01 (0.01%)
After-hours: Oct 16, 2026, 7:30 PM EDT
ANI Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 72.65 | 73.08 | 71.50 | 72.28 | 72.28 | - | 333,921 |
| Oct 15, 2026 | 71.08 | 73.20 | 71.02 | 72.28 | 72.28 | 3.02% | 240,727 |
| Oct 14, 2026 | 70.54 | 72.31 | 69.90 | 70.16 | 70.16 | -0.96% | 269,201 |
| Oct 13, 2026 | 73.59 | 73.59 | 70.44 | 70.84 | 70.84 | -3.74% | 331,803 |
| Oct 12, 2026 | 74.00 | 74.28 | 72.80 | 73.59 | 73.59 | -0.41% | 318,479 |
| Oct 9, 2026 | 71.87 | 74.43 | 71.25 | 73.89 | 73.89 | 2.65% | 540,837 |
| Oct 8, 2026 | 71.84 | 73.01 | 71.28 | 71.98 | 71.98 | 0.07% | 419,713 |
| Oct 7, 2026 | 71.77 | 72.74 | 71.57 | 71.93 | 71.93 | 0.57% | 438,193 |
| Oct 6, 2026 | 72.99 | 72.99 | 70.80 | 71.52 | 71.52 | -1.46% | 292,000 |
| Oct 5, 2026 | 72.57 | 73.40 | 71.76 | 72.58 | 72.58 | 0.55% | 346,867 |
| Oct 2, 2026 | 73.16 | 73.27 | 71.73 | 72.18 | 72.18 | -1.07% | 309,509 |
| Oct 1, 2026 | 72.54 | 73.96 | 71.64 | 72.96 | 72.96 | 0.43% | 316,691 |
| Sep 30, 2026 | 73.01 | 73.84 | 72.37 | 72.65 | 72.65 | 0.04% | 383,955 |
| Sep 29, 2026 | 74.14 | 74.78 | 72.47 | 72.62 | 72.62 | -2.95% | 328,842 |
| Sep 28, 2026 | 73.72 | 74.92 | 73.05 | 74.83 | 74.83 | 1.12% | 421,726 |
| Sep 25, 2026 | 74.00 | 74.97 | 73.30 | 74.00 | 74.00 | -0.05% | 278,678 |
| Sep 24, 2026 | 74.00 | 75.50 | 73.69 | 74.04 | 74.04 | -0.52% | 368,803 |
| Sep 23, 2026 | 77.00 | 78.86 | 74.21 | 74.43 | 74.43 | -4.47% | 433,645 |
| Sep 22, 2026 | 78.49 | 79.32 | 76.58 | 77.91 | 77.91 | -1.19% | 469,572 |
| Sep 21, 2026 | 75.50 | 79.43 | 75.00 | 78.85 | 78.85 | 3.56% | 579,335 |
| Sep 18, 2026 | 75.88 | 77.41 | 74.21 | 76.14 | 76.14 | 0.99% | 1,160,357 |
| Sep 17, 2026 | 73.68 | 75.67 | 73.54 | 75.39 | 75.39 | 2.45% | 586,046 |
| Sep 16, 2026 | 72.21 | 73.86 | 72.21 | 73.59 | 73.59 | 2.05% | 431,595 |
| Sep 15, 2026 | 70.89 | 72.24 | 70.00 | 72.11 | 72.11 | 2.43% | 464,351 |
| Sep 14, 2026 | 70.79 | 71.87 | 70.15 | 70.40 | 70.40 | 0.30% | 357,658 |
| Sep 11, 2026 | 71.53 | 71.92 | 69.58 | 70.19 | 70.19 | -1.78% | 371,404 |
| Sep 10, 2026 | 70.52 | 71.48 | 70.07 | 71.46 | 71.46 | 1.07% | 228,892 |
| Sep 9, 2026 | 70.23 | 70.93 | 69.96 | 70.70 | 70.70 | 0.67% | 298,342 |
| Sep 8, 2026 | 70.57 | 71.84 | 70.16 | 70.23 | 70.23 | -1.40% | 253,677 |
| Sep 4, 2026 | 71.35 | 72.06 | 71.12 | 71.23 | 71.23 | -1.06% | 219,218 |
| Sep 3, 2026 | 74.09 | 74.18 | 71.87 | 71.99 | 71.99 | -1.46% | 337,844 |
| Sep 2, 2026 | 72.53 | 73.44 | 72.41 | 73.06 | 73.06 | 1.59% | 287,614 |
| Sep 1, 2026 | 73.54 | 74.99 | 71.56 | 71.92 | 71.92 | -1.82% | 580,542 |
| Aug 31, 2026 | 72.81 | 73.53 | 71.77 | 73.25 | 73.25 | 0.58% | 340,549 |
| Aug 28, 2026 | 73.23 | 73.93 | 72.61 | 72.83 | 72.83 | -0.93% | 360,970 |
| Aug 27, 2026 | 73.74 | 74.50 | 73.24 | 73.51 | 73.51 | -1.41% | 316,607 |
| Aug 26, 2026 | 75.50 | 76.08 | 73.65 | 74.56 | 74.56 | -1.44% | 412,007 |
| Aug 25, 2026 | 74.24 | 75.84 | 73.56 | 75.65 | 75.65 | 2.00% | 811,893 |
| Aug 24, 2026 | 75.31 | 75.81 | 74.08 | 74.17 | 74.17 | -1.57% | 327,756 |
| Aug 21, 2026 | 77.33 | 77.81 | 74.81 | 75.35 | 75.35 | -2.55% | 379,162 |
| Aug 20, 2026 | 77.77 | 78.38 | 76.68 | 77.32 | 77.32 | -0.90% | 316,455 |
| Aug 19, 2026 | 77.79 | 78.93 | 76.93 | 78.02 | 78.02 | 1.50% | 245,132 |
| Aug 18, 2026 | 76.77 | 77.39 | 76.43 | 76.87 | 76.87 | 1.14% | 286,465 |
| Aug 17, 2026 | 76.06 | 78.34 | 75.76 | 76.00 | 76.00 | -0.71% | 260,823 |
| Aug 14, 2026 | 74.47 | 76.71 | 73.39 | 76.54 | 76.54 | 2.37% | 236,758 |
| Aug 13, 2026 | 75.48 | 75.75 | 74.00 | 74.77 | 74.77 | -0.46% | 330,212 |
| Aug 12, 2026 | 73.72 | 75.35 | 73.27 | 75.12 | 75.12 | 0.78% | 466,461 |
| Aug 11, 2026 | 75.96 | 77.00 | 74.00 | 74.53 | 74.53 | -1.62% | 526,208 |
| Aug 10, 2026 | 77.02 | 78.86 | 74.97 | 75.76 | 75.76 | -3.18% | 515,016 |
| Aug 7, 2026 | 77.09 | 78.59 | 74.33 | 78.25 | 78.25 | -5.30% | 1,020,056 |