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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 05, 2025	59.14	59.68	59.68	60.77	57.9	317,000
March 04, 2025	58.06	59.13	59.13	62	57.88	230,445
March 03, 2025	60.89	58.46	58.46	62.04	58.08	427,300
February 28, 2025	61.64	61.89	61.89	62.62	58	714,720
February 27, 2025	54.58	54.58	54.58	56.33	54.56	185,400
February 26, 2025	54.64	55.01	55.01	55.18	54.1	273,260
February 25, 2025	56.03	54.51	54.51	56.03	54.23	264,447
February 24, 2025	58.19	55.57	55.57	58.19	55.17	343,861
February 21, 2025	60.2	57.94	57.94	60.22	57.39	218,500
February 20, 2025	59.86	59.67	59.67	60.41	58.84	156,900
February 19, 2025	58.69	59.99	59.99	60.54	58.37	172,100
February 18, 2025	58.84	58.73	58.73	59.83	58.55	140,306
February 14, 2025	59	58.92	58.92	59.42	58.15	132,400
February 13, 2025	59.54	59.19	59.19	59.54	58.75	77,500
February 12, 2025	59.01	59.68	59.68	60.02	58.42	161,045
February 11, 2025	59	59.85	59.85	60.68	58.59	225,486
February 10, 2025	60.28	59.59	59.59	60.73	59.29	226,944
February 07, 2025	59.89	60.55	60.55	61.32	59.59	255,344
February 06, 2025	59.9	60.19	60.19	61	59.03	553,034
February 05, 2025	58.68	59.81	59.81	60.22	58.57	121,800
February 04, 2025	57.5	58.59	58.59	59.19	57.5	199,431
February 03, 2025	57.86	57.91	57.91	58.68	57.08	119,025
January 31, 2025	59.49	58.64	58.64	59.49	58.02	119,741
January 30, 2025	59.61	59.56	59.56	60.99	59.36	138,668
January 29, 2025	59.25	59.35	59.35	59.84	58.94	97,844
January 28, 2025	60.1	59.12	59.12	60.79	58.94	91,200
January 27, 2025	58.54	60.42	60.42	60.78	58.44	159,000
January 24, 2025	58.69	58.64	58.64	58.69	57.36	89,100
January 23, 2025	57.65	58.69	58.69	58.95	57.17	76,300
January 22, 2025	58.29	58.16	58.16	58.41	57.12	112,400
January 21, 2025	58.88	58.35	58.35	59.26	57.98	154,700
January 17, 2025	57.94	58.46	58.46	58.58	57.57	302,521
January 16, 2025	56.43	57.5	57.5	57.93	56.02	172,300
January 15, 2025	55.27	56.55	56.55	56.99	54.75	265,918
January 14, 2025	54.11	54.16	54.16	54.49	53.36	264,000
January 13, 2025	53.92	53.93	53.93	54.97	52.74	478,200
January 10, 2025	53.63	55.04	55.04	55.21	53	141,439
January 08, 2025	54.4	54.16	54.16	54.68	53.63	185,015
January 07, 2025	54.43	54.38	54.38	55.13	53.93	181,600
January 06, 2025	55.5	54.6	54.6	55.92	54.35	164,429
January 03, 2025	55.44	55.5	55.5	55.89	54.65	101,822
January 02, 2025	55.6	55.44	55.44	56.63	54.96	156,400
December 31, 2024	54.6	55.28	55.28	55.38	54.21	246,100
December 30, 2024	54.01	54.21	54.21	54.45	53.15	150,600
December 27, 2024	55.21	54.41	54.41	55.37	53.67	248,946
December 26, 2024	54	55.5	55.5	55.58	52.89	248,015
December 24, 2024	54.07	54.16	54.16	54.33	53.33	43,802
December 23, 2024	53.39	54.21	54.21	54.4	52.79	164,227
December 20, 2024	53.69	53.35	53.35	54.56	53	1.07M
December 19, 2024	54.12	54.26	54.26	54.78	52.5	393,431

ANI Pharmaceuticals, Inc. (ANIP) NASDAQ