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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	57.5	58.59	58.59	59.19	57.5	199,429
February 03, 2025	58.12	57.91	57.91	58.68	57.08	102,102
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	59.39	59.39	59.84	58.97	16,963
January 28, 2025	60.1	59.12	59.12	60.79	58.94	91,181
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	89,075
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	112,284
January 21, 2025	58.88	58.35	58.35	59.26	57.98	154,587
January 17, 2025	57.94	58.46	58.46	58.58	57.57	282,768
January 16, 2025	56.43	56.82	56.82	57.26	56.02	38,685
January 15, 2025	55.27	56.55	56.55	56.99	54.75	265,918
January 14, 2025	54.11	53.76	53.76	54.46	53.69	12,840
January 13, 2025	53.92	53.93	53.93	54.97	52.74	438,784
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	181,595
January 06, 2025	55.5	54.6	54.6	55.92	54.35	143,711
January 03, 2025	55.44	55.32	55.32	55.89	55.01	7,374
January 02, 2025	55.6	55.44	55.44	56.63	54.96	156,382
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	150,580
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	53.42	53.42	54.56	53	947,872
December 19, 2024	54.12	54.26	54.26	54.78	52.5	393,431
December 18, 2024	55.98	53.88	53.88	56.25	53.73	198,776
December 17, 2024	56.21	55.8	55.8	56.9	55.29	95,712
December 16, 2024	56.31	56.36	56.36	57.17	55.45	313,704
December 13, 2024	56.24	56.59	56.59	56.85	55.66	229,634
December 12, 2024	59.11	56.56	56.56	59.69	56.54	292,300
December 11, 2024	59.97	59.17	59.17	60.91	58.48	254,431
December 10, 2024	58.41	59.16	59.16	59.34	57.25	243,217
December 09, 2024	57.22	58.03	58.03	58.8	56.33	276,116
December 06, 2024	56.09	56.97	56.97	57.48	55.97	403,212
December 05, 2024	56.71	55.99	55.99	57.08	55.8	300,800
December 04, 2024	56.6	56.9	56.9	56.94	56.24	20,010
December 03, 2024	57.89	56.87	56.87	58.11	56.13	247,715
December 02, 2024	57.18	57.87	57.87	58.54	56.3	357,500
November 29, 2024	59.33	57.23	57.23	59.33	56.71	221,858
November 27, 2024	57.79	59.39	59.39	59.56	57.5	228,701
November 26, 2024	58.14	57.86	57.86	58.83	56.59	196,900
November 25, 2024	57.37	58.64	58.64	59.17	57.37	356,400
November 22, 2024	56.45	56.91	56.91	57.14	55.99	131,831
November 21, 2024	55.6	55.86	55.86	56.38	54.75	181,916
November 20, 2024	55.36	55.1	55.1	56.24	54.48	365,191
November 19, 2024	54.46	55.69	55.69	56.01	53.93	216,200
November 18, 2024	56.73	55.25	55.25	57.2	54.85	234,070
November 15, 2024	59	56.58	56.58	59.32	56.02	293,100
November 14, 2024	59.8	59.05	59.05	59.8	59.05	36,451
November 13, 2024	61.36	59.83	59.83	63.23	59.58	409,252
November 12, 2024	61.66	61	61	62.91	60.72	299,900
November 11, 2024	61.53	61.74	61.74	62.33	59.56	324,745
November 08, 2024	61.58	61.44	61.44	62.27	57.8	343,463
November 07, 2024	58.83	58.38	58.38	59.92	57.95	381,344
November 06, 2024	59.04	58.4	58.4	60.14	57.71	364,707

ANI Pharmaceuticals, Inc. (ANIP) NASDAQ