ANI Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	74.47	76.71	73.39	76.54	76.54	2.37%	236,757
Aug 13, 2026	75.48	75.75	74.00	74.77	74.77	-0.46%	330,038
Aug 12, 2026	73.72	75.35	73.27	75.12	75.12	0.78%	466,455
Aug 11, 2026	75.96	77.00	74.00	74.53	74.53	-1.62%	526,171
Aug 10, 2026	77.02	78.86	74.97	75.76	75.76	-3.18%	510,090
Aug 7, 2026	77.09	78.59	74.33	78.25	78.25	-5.30%	1,019,893
Aug 6, 2026	80.56	83.21	79.47	82.63	82.63	3.44%	716,798
Aug 5, 2026	80.11	81.09	79.39	79.88	79.88	0.86%	205,405
Aug 4, 2026	80.05	80.93	79.10	79.20	79.20	-1.07%	289,464
Aug 3, 2026	79.36	80.71	78.29	80.06	80.06	1.03%	432,409
Jul 31, 2026	79.65	80.38	78.24	79.24	79.24	-1.48%	205,144
Jul 30, 2026	80.92	81.25	79.93	80.43	80.43	-1.65%	192,616
Jul 29, 2026	81.04	82.00	79.77	81.78	81.78	0.91%	288,344
Jul 28, 2026	79.44	81.04	78.36	81.04	81.04	3.41%	219,650
Jul 27, 2026	78.05	79.12	77.77	78.37	78.37	0.93%	352,388
Jul 24, 2026	79.04	79.18	77.43	77.65	77.65	-1.12%	157,948
Jul 23, 2026	77.15	78.96	76.43	78.53	78.53	1.19%	245,689
Jul 22, 2026	79.17	80.01	77.27	77.61	77.61	-1.95%	203,478
Jul 21, 2026	77.25	79.15	77.01	79.15	79.15	1.84%	205,652
Jul 20, 2026	79.11	79.55	77.62	77.72	77.72	-1.87%	420,684
Jul 17, 2026	80.90	82.47	78.60	79.20	79.20	-3.32%	322,514
Jul 16, 2026	81.39	82.97	81.20	81.92	81.92	1.36%	242,869
Jul 15, 2026	80.56	82.46	79.69	80.82	80.82	0.34%	361,344
Jul 14, 2026	80.85	81.74	79.86	80.55	80.55	-0.65%	240,288
Jul 13, 2026	81.84	82.79	80.05	81.08	81.08	-1.21%	303,406
Jul 10, 2026	84.02	85.90	81.97	82.07	82.07	-2.04%	254,051
Jul 9, 2026	84.19	85.05	82.81	83.78	83.78	-1.17%	297,506
Jul 8, 2026	85.62	86.14	84.68	84.77	84.77	-1.42%	228,562
Jul 7, 2026	86.19	87.19	85.62	85.99	85.99	1.11%	211,174
Jul 6, 2026	85.29	86.72	82.21	85.05	85.05	-1.14%	362,512
Jul 2, 2026	83.18	86.13	82.70	86.03	86.03	3.59%	580,967
Jul 1, 2026	83.45	84.82	82.37	83.05	83.05	0.33%	254,850
Jun 30, 2026	84.12	84.12	82.66	82.78	82.78	-1.59%	238,730
Jun 29, 2026	84.65	85.25	83.48	84.12	84.12	-0.46%	315,573
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