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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 29, 2026	79.42	82	82	82.6	79.12	494,133
January 28, 2026	80.58	79.51	79.51	80.58	78.1	615,464
January 27, 2026	81.56	80.45	80.45	83.02	80	729,200
January 26, 2026	82.76	81.33	81.33	83.89	81.11	774,600
January 23, 2026	85.35	82.99	82.99	85.57	82.37	301,747
January 22, 2026	85.7	85.39	85.39	86.97	85.25	286,341
January 21, 2026	85.8	85.52	85.52	86.22	83.94	406,500
January 20, 2026	83.39	85.77	85.77	86.95	83.03	605,740
January 16, 2026	85.92	84.83	84.83	87.07	84.39	517,824
January 15, 2026	84.7	85.29	85.29	85.87	83.99	611,713
January 14, 2026	82.28	85.03	85.03	85.38	81.64	522,859
January 13, 2026	84.33	82.28	82.28	84.33	80.11	649,924
January 12, 2026	82.3	84.35	84.35	87.01	79.35	1.08M
January 09, 2026	81.36	76.28	76.28	81.36	75.1	1.28M
January 08, 2026	79.4	81.04	81.04	81.35	78.05	387,910
January 07, 2026	78.07	79.47	79.47	80.18	77.2	317,410
January 06, 2026	78.66	77.48	77.48	79.88	76.69	418,100
January 05, 2026	78.04	78.66	78.66	79.08	76.86	417,829
January 02, 2026	79.1	78.43	78.43	80.29	77.41	631,600
December 31, 2025	79.61	78.94	78.94	80	78.55	374,544
December 30, 2025	81.31	79.42	79.42	81.5	79.31	584,904
December 29, 2025	82.5	81.38	81.38	82.53	81	275,900
December 26, 2025	81.91	82.41	82.41	82.78	80.27	225,705
December 24, 2025	80.73	82.18	82.18	82.36	80.42	199,937
December 23, 2025	80.92	80.73	80.73	82.22	80.4	516,544
December 22, 2025	82.37	80.72	80.72	83.65	78.55	520,002
December 19, 2025	82.87	82.85	82.85	84.37	82.63	965,200
December 18, 2025	82.4	82.83	82.83	83.92	82.15	260,900
December 17, 2025	81.37	82.35	82.35	83.58	81.19	486,300
December 16, 2025	81.56	81.1	81.1	82.51	80.77	340,627
December 15, 2025	81.09	81.51	81.51	82.78	80.49	659,101
December 12, 2025	82.32	80.39	80.39	83	79.98	426,405
December 11, 2025	82.16	82.13	82.13	82.99	81.58	193,700
December 10, 2025	81.14	82.03	82.03	82.36	80.3	273,354
December 09, 2025	82.83	81.67	81.67	83.6	81.45	232,436
December 08, 2025	82.17	81.34	81.34	83.25	81.15	426,595
December 05, 2025	82.53	81.77	81.77	83.14	80.57	519,700
December 04, 2025	82.4	82.74	82.74	83.47	81.59	328,200
December 03, 2025	82.25	82.67	82.67	84.17	81.75	390,935
December 02, 2025	84.37	82.12	82.12	84.37	81.86	367,283
December 01, 2025	84.2	84.47	84.47	85.09	83.48	502,000
November 28, 2025	83.95	84.85	84.85	85.06	83.87	149,748
November 26, 2025	84.02	84.36	84.36	85.24	82.95	518,156
November 25, 2025	81.74	83.22	83.22	84.67	81.54	435,418
November 24, 2025	79.29	80.98	80.98	81.55	78.4	370,422
November 21, 2025	78.62	79.72	79.72	80.78	77.99	330,247
November 20, 2025	81.36	78.52	78.52	82.12	78.15	333,236
November 19, 2025	81.59	80.33	80.33	81.59	79.06	660,150
November 18, 2025	82.22	81.07	81.07	82.81	80.95	633,500
November 17, 2025	84.22	81.97	81.97	85.17	81.68	853,600
November 14, 2025	84.75	84.02	84.02	85.04	83.74	394,300
November 13, 2025	87.27	84.55	84.55	87.89	84.09	593,700
November 12, 2025	89.51	87.27	87.27	89.65	87.21	369,309
November 11, 2025	89.61	88.54	88.54	90.73	86.82	427,300
November 10, 2025	87.58	88.93	88.93	90.87	81.82	467,491
November 07, 2025	83.21	90.43	90.43	95.45	79.39	704,398
November 06, 2025	92.56	90.23	90.23	94.46	90.04	456,773
November 05, 2025	94.02	92.62	92.62	95.57	92.39	221,858
November 04, 2025	93.38	94.48	94.48	95.12	92.37	203,432
November 03, 2025	90.52	94.06	94.06	94.25	88.96	344,918

ANI Pharmaceuticals, Inc. (ANIP) NASDAQ