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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 31, 2025	92.25	90.6	90.6	94	90.45	324,500
October 30, 2025	92.39	91.93	91.93	93.46	91.67	198,101
October 29, 2025	93.13	92.23	92.23	93.8	91.5	243,000
October 28, 2025	92.83	93.29	93.29	93.64	90.06	2.09M
October 27, 2025	94.63	92.86	92.86	96.57	91.22	338,500
October 24, 2025	95.17	94.24	94.24	97	93.81	260,630
October 23, 2025	93.66	94.9	94.9	95.16	93.26	156,100
October 22, 2025	95.43	93.76	93.76	95.83	93	198,031
October 21, 2025	94.96	95.38	95.38	95.94	93.52	189,707
October 20, 2025	95.1	95.12	95.12	95.67	92.95	187,344
October 17, 2025	90.7	94.79	94.79	95.94	90.7	315,400
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

ANI Pharmaceuticals, Inc. (ANIP) NASDAQ