ANI Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	79.90	80.87	78.91	80.32	80.32	1.24%	257,445
May 18, 2026	77.88	80.30	77.64	79.34	79.34	1.70%	168,111
May 15, 2026	79.28	80.00	76.67	78.01	78.01	-1.97%	324,962
May 14, 2026	80.70	81.60	78.93	79.58	79.58	-1.61%	223,753
May 13, 2026	78.16	81.48	78.11	80.88	80.88	1.74%	308,836
May 12, 2026	79.31	80.24	77.71	79.50	79.50	1.00%	561,891
May 11, 2026	80.75	81.28	76.12	78.71	78.71	-3.85%	895,758
May 8, 2026	87.76	87.76	79.37	81.86	81.86	-2.44%	1,307,703
May 7, 2026	84.18	84.78	82.83	83.91	83.91	-0.18%	400,485
May 6, 2026	85.00	86.17	84.01	84.06	84.06	-0.67%	269,256
May 5, 2026	82.40	84.91	82.26	84.63	84.63	2.81%	340,720
May 4, 2026	80.26	83.83	80.26	82.32	82.32	2.40%	332,019
May 1, 2026	80.11	81.04	79.00	80.39	80.39	1.18%	266,347
Apr 30, 2026	77.91	79.70	77.91	79.45	79.45	1.90%	222,743
Apr 29, 2026	77.70	78.58	77.14	77.97	77.97	-0.68%	258,120
Apr 28, 2026	80.19	81.01	78.32	78.50	78.50	-1.38%	221,466
Apr 27, 2026	78.14	80.18	78.14	79.60	79.60	1.22%	245,299
Apr 24, 2026	77.88	79.23	76.84	78.64	78.64	0.74%	204,217
Apr 23, 2026	80.14	81.58	78.04	78.06	78.06	-2.60%	206,474
Apr 22, 2026	80.35	81.99	79.27	80.14	80.14	0.25%	218,188
Apr 21, 2026	81.70	82.24	79.38	79.94	79.94	-2.19%	309,903
Apr 20, 2026	81.00	82.43	80.19	81.73	81.73	1.00%	347,623
Apr 17, 2026	79.11	81.20	78.79	80.92	80.92	3.65%	552,900
Apr 16, 2026	76.50	78.31	76.50	78.07	78.07	2.08%	263,324
Apr 15, 2026	78.29	78.46	75.88	76.48	76.48	-2.31%	229,771
Apr 14, 2026	78.21	78.91	77.60	78.29	78.29	-0.03%	205,431
Apr 13, 2026	77.95	79.50	77.61	78.31	78.31	-0.06%	274,106
Apr 10, 2026	80.14	80.79	77.85	78.36	78.36	-2.22%	581,370
Apr 9, 2026	78.83	80.79	78.48	80.14	80.14	1.43%	334,579
Apr 8, 2026	81.12	82.08	78.25	79.01	79.01	-0.58%	716,280
Apr 7, 2026	76.84	81.11	76.10	79.47	79.47	2.94%	398,918
Apr 6, 2026	73.97	78.33	73.38	77.20	77.20	4.03%	524,948
Apr 2, 2026	75.10	76.27	74.21	74.21	74.21	-2.30%	275,800
Apr 1, 2026	77.31	78.10	75.74	75.96	75.96	-1.22%	455,803
Mar 31, 2026	74.27	77.36	74.27	76.90	76.90	4.33%	372,052
Mar 30, 2026	73.04	74.45	73.02	73.71	73.71	1.22%	185,418
Mar 27, 2026	73.95	74.65	72.60	72.82	72.82	-1.78%	130,723
Mar 26, 2026	73.53	74.98	73.53	74.14	74.14	0.09%	196,116
Mar 25, 2026	73.98	75.09	73.50	74.07	74.07	1.04%	152,608
Mar 24, 2026	73.19	74.43	72.82	73.31	73.31	-0.83%	219,705
Mar 23, 2026	75.95	75.95	73.81	73.92	73.92	-1.00%	246,345
Mar 20, 2026	74.82	75.61	73.75	74.67	74.67	-0.20%	571,445
Mar 19, 2026	74.00	75.51	73.99	74.82	74.82	0.88%	291,400
Mar 18, 2026	73.45	76.00	72.20	74.17	74.17	-0.15%	482,618
Mar 17, 2026	72.28	74.44	71.98	74.28	74.28	2.92%	449,656
Mar 16, 2026	70.77	72.41	70.39	72.17	72.17	2.38%	310,625
Mar 13, 2026	72.62	72.90	70.15	70.49	70.49	-2.76%	517,922
Mar 12, 2026	76.00	77.02	72.18	72.49	72.49	-4.98%	993,656
Mar 11, 2026	76.00	77.47	74.91	76.29	76.29	0.43%	225,002
Mar 10, 2026	74.69	76.97	74.59	75.96	75.96	1.54%	313,111