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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	77.88	77.77	77.77	78.84	77.02	289,400
February 19, 2026	77.53	78.1	78.1	78.35	76.69	363,600
February 18, 2026	78.88	77.81	77.81	80.04	76.64	370,300
February 17, 2026	78.08	78.9	78.9	80.1	77.66	221,000
February 13, 2026	76.8	77.36	77.36	79.13	76.1	279,298
February 12, 2026	76.41	76.7	76.7	77.15	75.3	400,028
February 11, 2026	79.9	76.25	76.25	79.94	75.64	307,500
February 10, 2026	80.37	79.91	79.91	81.07	79.3	184,639
February 09, 2026	82.05	80.34	80.34	82.05	78.38	481,625
February 06, 2026	82.42	81.84	81.84	82.42	80.57	301,812
February 05, 2026	81.47	81.5	81.5	83.8	81.21	360,400
February 04, 2026	79.69	81.27	81.27	81.52	78.79	363,900
February 03, 2026	80.16	79.88	79.88	81.99	79.13	320,600
February 02, 2026	81.85	80	80	81.92	79.41	405,000
January 30, 2026	81.47	81.85	81.85	82.05	80.26	284,212
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

ANI Pharmaceuticals, Inc. (ANIP) NASDAQ