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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	58.32	58.72	58.72	59.51	57.45	285,500
May 29, 2025	57.84	58.26	58.26	58.58	57.33	218,804
May 28, 2025	58.19	57.81	57.81	58.61	57.39	292,200
May 27, 2025	58.55	58.32	58.32	59.06	58.04	364,442
May 23, 2025	56.96	57.79	57.79	57.86	56.71	244,200
May 22, 2025	58.94	57.27	57.27	59.01	57.12	358,437
May 21, 2025	60.47	59.08	59.08	60.79	58.67	305,823
May 20, 2025	60.16	60.64	60.64	61.23	59.45	362,100
May 19, 2025	59.54	60.16	60.16	60.2	58.94	268,200
May 16, 2025	59.53	59.99	59.99	60.6	58.99	372,973
May 15, 2025	60.5	59.53	59.53	61.24	59.44	597,425
May 14, 2025	62.23	60.37	60.37	62.6	60.03	525,972
May 13, 2025	62.2	62	62	62.56	60.78	418,019
May 12, 2025	66.28	62.3	62.3	67.64	62.14	747,544
May 09, 2025	76.01	66.3	66.3	77	65.96	756,753
May 08, 2025	71.01	71.53	71.5	72.18	69.63	466,331
May 07, 2025	70.71	70.82	70.82	71.71	70.08	287,100
May 06, 2025	72	70.27	70.27	73.5	70.14	649,221
May 05, 2025	72.53	72.56	72.56	73.72	72.02	839,819
May 02, 2025	71.15	72.95	72.95	73.16	70.06	322,888
May 01, 2025	70.84	70.69	70.69	71.26	68.5	423,542
April 30, 2025	70.63	70.82	70.82	71.16	69.29	560,900
April 29, 2025	70.83	70.76	70.76	72.57	69.99	385,632
April 28, 2025	70	70.75	70.75	71.85	68.9	1.09M
April 25, 2025	68.93	69.82	69.82	70.55	68.93	205,402
April 24, 2025	68.49	69.64	69.64	70.05	68.19	142,225
April 23, 2025	69.73	68.37	68.37	70.3	68.12	210,204
April 22, 2025	68.52	68.95	68.95	69.99	67.79	240,301
April 21, 2025	69.16	68	68	69.3	67.6	191,500
April 17, 2025	69.12	69.21	69.21	70.48	68.64	299,700
April 16, 2025	69.31	69.2	69.2	70.18	68.39	327,943
April 15, 2025	68.4	69.55	69.55	69.92	68.06	189,816
April 14, 2025	68.96	68.72	68.72	69.63	66.77	431,715
April 11, 2025	65.45	68.12	68.12	68.21	64.75	291,286
April 10, 2025	64.74	65.12	65.12	66	62.3	383,652
April 09, 2025	62.26	66.01	66.01	67.49	61.43	761,600
April 08, 2025	68.25	63.05	63.05	68.35	61.74	440,400
April 07, 2025	64.58	66.99	66.99	68.82	64	580,300
April 04, 2025	66.02	67.52	67.52	68.4	65.13	698,162
April 03, 2025	68	68.29	68.29	68.46	66.38	457,400
April 02, 2025	67.01	69.36	69.36	69.45	66.63	278,949
April 01, 2025	67.11	68.02	68.02	68.96	65.39	394,200
March 31, 2025	66.91	66.95	66.95	67.8	65.28	294,240
March 28, 2025	68.14	67.61	67.61	68.49	67.02	356,164
March 27, 2025	67.14	68.36	68.36	69.33	66.97	392,400
March 26, 2025	67	67.17	67.17	68.82	66.44	414,023
March 25, 2025	65.98	66.33	66.33	68.13	64.74	536,707
March 24, 2025	64.16	65.98	65.98	65.99	62.96	422,900
March 21, 2025	63.45	64.26	64.26	65.48	63.23	493,414
March 20, 2025	64.31	64.35	64.35	65.1	63.69	200,600
March 19, 2025	64.22	64.87	64.87	65.04	63.25	452,781
March 18, 2025	64.4	64.22	64.22	65	63.26	233,027
March 17, 2025	62.81	64.35	64.35	64.92	62.68	334,305
March 14, 2025	63.36	62.49	62.49	63.6	61.48	199,309
March 13, 2025	63.33	61.46	61.46	63.33	61.37	145,817
March 12, 2025	62.56	63.26	63.26	64.43	61.83	810,697
March 11, 2025	58.81	61.4	61.4	62.03	57.72	430,200
March 10, 2025	59.97	58.81	58.81	60.52	58.48	254,433
March 07, 2025	60.86	60.62	60.62	62.76	60.44	438,170
March 06, 2025	59.22	61.05	61.05	62.47	58.5	319,805

ANI Pharmaceuticals, Inc. (ANIP) NASDAQ