ANI Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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