ANI Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	65.94	66.07	64.66	65.50	65.50	-0.47%	325,389
Jun 26, 2025	65.91	66.43	65.15	65.81	65.81	-0.15%	166,906
Jun 25, 2025	66.86	66.86	65.77	65.91	65.91	-1.60%	219,577
Jun 24, 2025	66.44	67.42	65.59	66.98	66.98	1.44%	215,811
Jun 23, 2025	65.46	66.05	63.80	66.03	66.03	0.72%	179,572
Jun 20, 2025	65.71	65.92	64.75	65.56	65.56	1.39%	420,663
Jun 18, 2025	63.41	65.63	62.81	64.66	64.66	2.07%	344,213
Jun 17, 2025	63.62	65.19	63.35	63.35	63.35	-1.46%	305,335
Jun 16, 2025	62.77	64.63	62.14	64.29	64.29	2.77%	323,234
Jun 13, 2025	61.37	62.58	61.18	62.56	62.56	0.71%	150,686
Jun 12, 2025	63.01	63.01	61.69	62.12	62.12	-1.05%	199,519
Jun 11, 2025	62.87	63.70	62.18	62.78	62.78	-0.14%	211,866
Jun 10, 2025	63.55	64.45	62.64	62.87	62.87	-0.49%	262,045
Jun 9, 2025	62.40	63.21	61.56	63.18	63.18	1.97%	278,634
Jun 6, 2025	60.42	61.98	59.89	61.96	61.96	3.47%	310,125
Jun 5, 2025	60.51	61.19	59.61	59.88	59.88	-1.63%	247,328
Jun 4, 2025	61.76	62.10	60.34	60.87	60.87	-1.28%	307,312
Jun 3, 2025	61.96	62.47	60.79	61.66	61.66	-0.40%	425,543
Jun 2, 2025	58.70	62.04	58.70	61.91	61.91	5.43%	676,176
May 30, 2025	58.32	59.51	57.45	58.72	58.72	0.79%	285,484
May 29, 2025	57.84	58.58	57.33	58.26	58.26	0.78%	218,804
May 28, 2025	58.19	58.61	57.39	57.81	57.81	-0.87%	292,176
May 27, 2025	58.55	59.06	58.04	58.32	58.32	0.92%	364,442
May 23, 2025	56.96	57.86	56.71	57.79	57.79	0.91%	244,161
May 22, 2025	58.94	59.01	57.12	57.27	57.27	-3.06%	358,437
May 21, 2025	60.47	60.79	58.67	59.08	59.08	-2.57%	305,838
May 20, 2025	60.16	61.23	59.45	60.64	60.64	0.80%	362,077
May 19, 2025	59.54	60.20	58.95	60.16	60.16	0.28%	268,194
May 16, 2025	59.53	60.60	58.99	59.99	59.99	0.77%	372,976
May 15, 2025	60.50	61.24	59.44	59.53	59.53	-1.39%	597,425
May 14, 2025	62.23	62.60	60.03	60.37	60.37	-2.63%	543,689
May 13, 2025	62.20	62.56	60.78	62.00	62.00	-0.48%	418,019
May 12, 2025	66.28	67.64	62.14	62.30	62.30	-6.03%	747,544
May 9, 2025	76.01	77.00	65.96	66.30	66.30	-7.31%	756,753
May 8, 2025	71.01	72.18	69.63	71.53	71.53	1.00%	470,377
May 7, 2025	70.71	71.71	70.08	70.82	70.82	0.78%	287,058
May 6, 2025	72.00	73.50	70.14	70.27	70.27	-3.16%	649,221
May 5, 2025	72.53	73.72	72.02	72.56	72.56	-0.53%	839,819
May 2, 2025	71.15	73.16	70.06	72.95	72.95	3.20%	322,989
May 1, 2025	70.84	71.26	68.50	70.69	70.69	-0.18%	423,542
Apr 30, 2025	70.63	71.16	69.29	70.82	70.82	0.08%	560,857
Apr 29, 2025	70.83	72.57	69.99	70.76	70.76	0.01%	385,836
Apr 28, 2025	70.00	71.85	68.90	70.75	70.75	1.33%	1,089,005
Apr 25, 2025	68.93	70.55	68.93	69.82	69.82	0.26%	205,402
Apr 24, 2025	68.49	70.05	68.19	69.64	69.64	1.86%	142,225
Apr 23, 2025	69.73	70.30	68.12	68.37	68.37	-0.84%	210,204
Apr 22, 2025	68.52	69.99	67.79	68.95	68.95	1.40%	240,301
Apr 21, 2025	69.16	69.30	67.60	68.00	68.00	-1.75%	191,457
Apr 17, 2025	69.12	70.48	68.64	69.21	69.21	0.01%	299,660
Apr 16, 2025	69.31	70.18	68.39	69.20	69.20	-0.50%	327,943