ANI Pharmaceuticals, Inc. (ANIP)

NASDAQ: ANIP · Real-Time Price · USD

84.12

-0.39 (-0.46%)

At close: Jun 29, 2026, 4:00 PM EDT

84.11

0.00 (-0.01%)

After-hours: Jun 29, 2026, 5:29 PM EDT

ANI Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	84.65	85.25	83.48	84.12	84.12	-0.46%	315,389
Jun 26, 2026	83.75	85.44	83.50	84.50	84.50	1.46%	780,606
Jun 25, 2026	82.72	84.50	81.61	83.28	83.28	0.68%	264,595
Jun 24, 2026	83.39	83.95	80.59	82.72	82.72	-0.27%	285,122
Jun 23, 2026	81.31	83.31	80.62	82.94	82.94	2.93%	378,058
Jun 22, 2026	79.57	82.15	78.84	80.58	80.58	1.37%	477,459
Jun 18, 2026	81.00	81.00	78.38	79.49	79.49	-1.28%	351,456
Jun 17, 2026	83.00	83.35	79.98	80.52	80.52	-2.99%	301,556
Jun 16, 2026	82.69	83.25	82.17	83.00	83.00	0.86%	308,408
Jun 15, 2026	82.16	82.99	81.25	82.29	82.29	0.75%	293,873
Jun 12, 2026	82.10	83.66	80.75	81.68	81.68	0.04%	179,751
Jun 11, 2026	82.07	82.28	81.04	81.65	81.65	-0.24%	167,709
Jun 10, 2026	81.58	83.97	81.33	81.85	81.85	0.80%	268,477
Jun 9, 2026	81.05	82.25	80.77	81.20	81.20	1.34%	271,950
Jun 8, 2026	80.88	81.50	80.12	80.13	80.13	-1.21%	251,833
Jun 5, 2026	79.77	81.31	79.25	81.11	81.11	2.41%	338,183
Jun 4, 2026	76.00	80.21	76.00	79.20	79.20	5.28%	548,944
Jun 3, 2026	74.24	75.85	73.54	75.23	75.23	0.78%	257,452
Jun 2, 2026	75.83	76.64	73.95	74.65	74.65	-2.69%	264,572
Jun 1, 2026	78.48	79.49	76.44	76.71	76.71	-2.29%	427,928
May 29, 2026	80.73	81.30	78.13	78.51	78.51	-3.21%	429,965
May 28, 2026	81.53	82.73	80.82	81.11	81.11	-0.80%	174,112
May 27, 2026	82.20	82.58	81.02	81.76	81.76	0.43%	335,256
May 26, 2026	82.93	83.75	81.07	81.41	81.41	-1.58%	456,072
May 22, 2026	82.80	83.52	81.28	82.72	82.72	-0.06%	562,394
May 21, 2026	81.54	83.20	80.73	82.77	82.77	0.94%	324,135
May 20, 2026	80.91	82.51	80.67	82.00	82.00	2.09%	345,617
May 19, 2026	79.90	80.87	78.91	80.32	80.32	1.24%	257,476
May 18, 2026	77.88	80.30	77.64	79.34	79.34	1.70%	169,200
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