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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ANI Pharmaceuticals, Inc. (ANIP) NASDAQ