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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2025	90.28	91.95	91.95	92.26	90.28	270,738
October 15, 2025	88.88	90.1	90.1	90.61	88.88	214,500
October 14, 2025	88.08	88.74	88.74	89.31	87.6	180,142
October 13, 2025	90.09	88.61	88.61	90.85	88.42	148,511
October 10, 2025	91.05	89.79	89.79	91.47	89.31	173,800
October 09, 2025	91.65	90.78	90.78	92.26	89.72	264,300
October 08, 2025	91.83	91.65	91.65	92.56	90.37	200,626
October 07, 2025	92.35	91.68	91.68	92.43	90.65	240,000
October 06, 2025	89.93	92.06	92.06	92.47	89.13	346,600
October 03, 2025	89.71	89.64	89.64	92.48	89.62	267,405
October 02, 2025	90	89.13	89.13	90.62	88.16	347,108
October 01, 2025	91.56	90.18	90.18	91.6	88.46	471,700
September 30, 2025	92.96	91.6	91.6	93.21	91.48	355,300
September 29, 2025	93.19	91.93	91.93	93.4	90.73	372,726
September 26, 2025	93.81	93.05	93.05	94.77	92.64	230,800
September 25, 2025	94.95	93.37	93.37	95.12	92.97	219,400
September 24, 2025	96.41	94.99	94.99	96.53	91.89	423,500
September 23, 2025	96.06	95.33	95.33	96.79	94.71	258,917
September 22, 2025	97.25	95.93	95.93	97.52	95.36	290,218
September 19, 2025	98.04	96.79	96.79	98.04	96.09	346,300
September 18, 2025	95.74	97.48	97.48	98.55	94.56	374,900
September 17, 2025	98.18	95.36	95.36	98.45	95.11	432,100
September 16, 2025	98.88	97.55	97.55	99.39	96.91	460,800
September 15, 2025	97.56	98.81	98.81	98.98	96.08	340,800
September 12, 2025	98.42	97.71	97.71	99.1	97.18	210,900
September 11, 2025	97.6	98.73	98.73	98.76	96.5	323,453
September 10, 2025	97.88	97.46	97.46	99.5	97.05	353,629
September 09, 2025	95.45	98.46	98.46	98.49	95.2	613,400
September 08, 2025	95.85	95.2	95.2	96.03	94.31	376,239
September 05, 2025	95.65	95.35	95.35	96.56	93.92	414,021
September 04, 2025	95.4	96	96	96.37	94.8	398,600
September 03, 2025	94.07	94.92	94.92	95.31	93.23	544,600
September 02, 2025	93.6	94.1	94.1	95.6	93.23	490,014
August 29, 2025	93	93.5	93.5	93.72	91.98	283,240
August 28, 2025	91.56	92.53	92.53	92.53	90.34	477,332
August 27, 2025	91.89	91.88	91.88	92.62	91.52	241,700
August 26, 2025	90.32	91.89	91.89	92.14	90	499,092
August 25, 2025	91	90.32	90.32	92.65	89.68	351,735
August 22, 2025	91.56	91.01	91.01	92.53	90.77	432,201
August 21, 2025	90.6	91.14	91.14	91.54	89.29	643,800
August 20, 2025	90.75	90.62	90.62	90.86	89.25	396,300
August 19, 2025	89.41	90.12	90.12	91.15	88.82	707,000
August 18, 2025	87.78	89.71	89.67	90.83	87.31	713,606
August 15, 2025	88.48	87.47	87.47	90.14	85.44	1.06M
August 14, 2025	88.54	90	90	90.23	88.3	605,121
August 13, 2025	88.87	88.74	88.74	90.23	87.87	1.25M
August 12, 2025	84.52	88.34	88.34	88.36	84.04	1.43M
August 11, 2025	81.5	84.88	84.88	87.95	81.44	1.67M
August 08, 2025	77.86	81.48	81.48	83.8	76.99	2.1M
August 07, 2025	69.03	69.01	69.01	70.96	67.98	767,764
August 06, 2025	65.29	69.09	69.09	69.71	64.99	887,203
August 05, 2025	65.26	65.87	65.87	66.18	64.69	249,206
August 04, 2025	63.95	65.43	65.43	65.57	63.67	204,814
August 01, 2025	63.12	63.93	63.93	64.38	62.68	318,815
July 31, 2025	63.52	63.35	63.35	65.07	62.61	196,549
July 30, 2025	64.56	64.03	64.03	66.39	63.35	253,646
July 29, 2025	66.45	64.2	64.2	67.5	64.14	469,200
July 28, 2025	67.48	66.5	66.5	68.18	66.01	394,300
July 25, 2025	66.83	67.48	67.48	67.91	65.68	416,041
July 24, 2025	66.9	66.77	66.77	67.7	66.28	265,700

ANI Pharmaceuticals, Inc. (ANIP) NASDAQ