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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	95.65	95.35	95.35	96.56	93.92	414,021
September 04, 2025	95.4	96	96	96.37	94.8	398,600
September 03, 2025	94.07	94.92	94.92	95.31	93.23	544,600
September 02, 2025	93.6	94.1	94.1	95.6	93.23	490,014
August 29, 2025	93	93.5	93.5	93.72	91.98	283,240
August 28, 2025	91.56	92.53	92.53	92.53	90.34	477,332
August 27, 2025	91.89	91.88	91.88	92.62	91.52	241,700
August 26, 2025	90.32	91.89	91.89	92.14	90	499,092
August 25, 2025	91	90.32	90.32	92.65	89.68	351,735
August 22, 2025	91.56	91.01	91.01	92.53	90.77	432,201
August 21, 2025	90.6	91.14	91.14	91.54	89.29	643,800
August 20, 2025	90.75	90.62	90.62	90.86	89.25	396,300
August 19, 2025	89.41	90.12	90.12	91.15	88.82	707,000
August 18, 2025	87.78	89.71	89.67	90.83	87.31	713,606
August 15, 2025	88.48	87.47	87.47	90.14	85.44	1.06M
August 14, 2025	88.54	90	90	90.23	88.3	605,121
August 13, 2025	88.87	88.74	88.74	90.23	87.87	1.25M
August 12, 2025	84.52	88.34	88.34	88.36	84.04	1.43M
August 11, 2025	81.5	84.88	84.88	87.95	81.44	1.67M
August 08, 2025	77.86	81.48	81.48	83.8	76.99	2.1M
August 07, 2025	69.03	69.01	69.01	70.96	67.98	767,764
August 06, 2025	65.29	69.09	69.09	69.71	64.99	887,203
August 05, 2025	65.26	65.87	65.87	66.18	64.69	249,206
August 04, 2025	63.95	65.43	65.43	65.57	63.67	204,814
August 01, 2025	63.12	63.93	63.93	64.38	62.68	318,815
July 31, 2025	63.52	63.35	63.35	65.07	62.61	196,549
July 30, 2025	64.56	64.03	64.03	66.39	63.35	253,646
July 29, 2025	66.45	64.2	64.2	67.5	64.14	469,200
July 28, 2025	67.48	66.5	66.5	68.18	66.01	394,300
July 25, 2025	66.83	67.48	67.48	67.91	65.68	416,041
July 24, 2025	66.9	66.77	66.77	67.7	66.28	265,700
July 23, 2025	66	66.9	66.9	68.2	65.26	316,530
July 22, 2025	65.12	66.34	66.34	66.66	64.89	198,248
July 21, 2025	66.58	65.41	65.41	66.72	64.27	347,030
July 18, 2025	68.44	66.3	66.3	68.6	66.2	326,200
July 17, 2025	66.37	68.04	68.04	68.39	65.96	401,205
July 16, 2025	63.7	66.6	66.6	66.76	63.6	571,100
July 15, 2025	65.1	64	64	65.72	64	335,236
July 14, 2025	64.88	65.19	65.19	65.46	64.15	198,632
July 11, 2025	65.55	64.96	64.96	66.01	64.39	218,700
July 10, 2025	66.3	66.1	66.1	66.58	64.86	397,542
July 09, 2025	65.61	65.31	65.31	66.97	65.26	316,112
July 08, 2025	64.92	65.07	65.07	66.08	64.36	224,700
July 07, 2025	65.18	64.91	64.91	66.18	64.33	219,416
July 03, 2025	65.2	65.28	65.28	65.72	63.74	98,504
July 02, 2025	63.63	65.22	65.22	65.55	63.17	203,913
July 01, 2025	64.85	63.56	63.56	66.23	63.27	321,916
June 30, 2025	65.74	65.25	65.25	66.08	64.85	394,106
June 27, 2025	65.94	65.5	65.5	66.07	64.66	325,400
June 26, 2025	65.91	65.81	65.81	66.43	65.15	166,906
June 25, 2025	66.86	65.91	65.91	66.86	65.77	219,600
June 24, 2025	66.44	66.98	66.98	67.42	65.59	215,811
June 23, 2025	65.46	66.03	66.03	66.05	63.8	179,600
June 20, 2025	65.71	65.56	65.56	65.92	64.75	420,663
June 18, 2025	63.41	64.66	64.66	65.63	62.81	344,213
June 17, 2025	63.62	63.35	63.35	65.19	63.35	305,335
June 16, 2025	62.77	64.29	64.29	64.63	62.14	323,229
June 13, 2025	61.37	62.56	62.56	62.58	61.18	150,700
June 12, 2025	63.01	62.12	62.12	63.01	61.69	199,519
June 11, 2025	62.87	62.78	62.78	63.7	62.18	211,900

ANI Pharmaceuticals, Inc. (ANIP) NASDAQ