ANI Pharmaceuticals, Inc. (ANIP)
NASDAQ: ANIP · Real-Time Price · USD
81.20
+1.07 (1.34%)
At close: Jun 9, 2026, 4:00 PM EDT
80.01
-1.19 (-1.47%)
After-hours: Jun 9, 2026, 6:56 PM EDT
ANI Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 81.05 | 82.25 | 80.77 | 81.20 | 81.20 | 1.34% | 271,943 |
| 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% | 337,783 |
| 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% | 264,520 |
| 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% | 427,618 |
| 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% | 335,190 |
| May 26, 2026 | 82.93 | 83.75 | 81.07 | 81.41 | 81.41 | -1.58% | 456,068 |
| 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% | 324,134 |
| 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% | 257,445 |
| 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 |