ANI Pharmaceuticals, Inc. - ANIP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	53.69	53.42	53.42	54.56	53	947,872
December 19, 2024	54.12	54.26	54.26	54.78	52.5	393,431
December 18, 2024	55.98	53.88	53.88	56.25	53.73	198,776
December 17, 2024	56.21	55.8	55.8	56.9	55.29	95,712
December 16, 2024	56.31	56.36	56.36	57.17	55.45	313,704
December 13, 2024	56.24	56.59	56.59	56.85	55.66	229,634
December 12, 2024	59.11	56.56	56.56	59.69	56.54	292,300
December 11, 2024	59.97	59.17	59.17	60.91	58.48	254,431
December 10, 2024	58.41	59.16	59.16	59.34	57.25	243,217
December 09, 2024	57.22	58.03	58.03	58.8	56.33	276,116
December 06, 2024	56.09	56.97	56.97	57.48	55.97	403,212
December 05, 2024	56.71	55.99	55.99	57.08	55.8	300,800
December 04, 2024	56.6	56.9	56.9	56.94	56.24	20,010
December 03, 2024	57.89	56.87	56.87	58.11	56.13	247,715
December 02, 2024	57.18	57.87	57.87	58.54	56.3	357,500
November 29, 2024	59.33	57.23	57.23	59.33	56.71	221,858
November 27, 2024	57.79	59.39	59.39	59.56	57.5	228,701
November 26, 2024	58.14	57.86	57.86	58.83	56.59	196,900
November 25, 2024	57.37	58.64	58.64	59.17	57.37	356,400
November 22, 2024	56.45	56.91	56.91	57.14	55.99	131,831
November 21, 2024	55.6	55.86	55.86	56.38	54.75	181,916
November 20, 2024	55.36	55.1	55.1	56.24	54.48	365,191
November 19, 2024	54.46	55.69	55.69	56.01	53.93	216,200
November 18, 2024	56.73	55.25	55.25	57.2	54.85	234,070
November 15, 2024	59	56.58	56.58	59.32	56.02	293,100
November 14, 2024	59.8	59.05	59.05	59.8	59.05	36,451
November 13, 2024	61.36	59.83	59.83	63.23	59.58	409,252
November 12, 2024	61.66	61	61	62.91	60.72	299,900
November 11, 2024	61.53	61.74	61.74	62.33	59.56	324,745
November 08, 2024	61.58	61.44	61.44	62.27	57.8	343,463
November 07, 2024	58.83	58.38	58.38	59.92	57.95	381,344
November 06, 2024	59.04	58.4	58.4	60.14	57.71	364,707
November 05, 2024	55.6	57.31	57.31	57.68	55.55	165,258
November 04, 2024	58.05	56.01	56.01	58.05	55.8	783,928
November 01, 2024	57.45	58.19	58.19	58.93	57.45	241,004
October 31, 2024	58.16	57.25	57.25	58.47	57.12	110,718
October 30, 2024	58.62	58.51	58.51	60.44	58.14	140,000
October 29, 2024	57.39	59.01	59.01	59.25	57.12	156,919
October 28, 2024	58.5	57.97	57.97	59.93	57.88	191,300
October 25, 2024	60.69	58.32	58.32	61.15	58.16	155,500
October 24, 2024	59.17	58.99	58.99	59.82	58.52	79,859
October 23, 2024	60.07	59.04	59.04	60.07	58.4	251,726
October 22, 2024	58.95	60.08	60.08	60.14	58.28	322,600
October 21, 2024	60.31	59.28	59.28	60.35	59.18	128,500
October 18, 2024	60.21	60.31	60.31	60.64	59.39	140,500
October 17, 2024	60.14	60.12	60.12	60.7	59.07	138,732
October 16, 2024	58.79	59.66	59.66	59.94	58.58	136,034
October 15, 2024	58.51	58.6	58.6	59.43	57.75	165,001
October 14, 2024	57.19	58.5	58.5	58.7	57.19	207,200
October 11, 2024	56.1	57.14	57.14	57.46	55.95	114,600
October 10, 2024	56.22	55.1	55.1	56.22	54.93	132,626
October 09, 2024	56.76	56.73	56.73	57.74	56.66	222,932
October 08, 2024	56.06	56.79	56.79	57.1	55.61	405,000
October 07, 2024	57.7	55.84	55.84	57.77	55.67	220,800
October 04, 2024	57.61	57.83	57.83	58.3	57.44	74,438
October 03, 2024	57.27	56.79	56.79	57.69	56.62	115,700
October 02, 2024	59.41	58.17	58.17	59.68	58.17	30,282
October 01, 2024	59.68	59.48	59.48	59.68	58.56	217,482
September 30, 2024	58.7	59.66	59.66	60.19	58.7	263,200
September 27, 2024	58.58	58.78	58.78	59.08	58	184,524

ANI Pharmaceuticals, Inc. (ANIP) NASDAQ