ANI Pharmaceuticals, Inc. (ANIP)
NASDAQ: ANIP · Real-Time Price · USD
89.25
+0.51 (0.57%)
Aug 14, 2025, 11:21 AM - Market open
ANI Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 88.54 | 89.58 | 88.30 | 89.18 | - | 0.50% | 77,388 |
| Aug 13, 2025 | 88.87 | 90.23 | 87.87 | 88.74 | 88.74 | 0.45% | 1,245,499 |
| Aug 12, 2025 | 84.52 | 88.36 | 84.04 | 88.34 | 88.34 | 4.08% | 1,427,434 |
| Aug 11, 2025 | 81.50 | 87.95 | 81.44 | 84.88 | 84.88 | 4.17% | 1,671,238 |
| Aug 8, 2025 | 77.86 | 83.80 | 76.99 | 81.48 | 81.48 | 18.07% | 2,104,214 |
| Aug 7, 2025 | 69.03 | 70.96 | 67.98 | 69.01 | 69.01 | -0.12% | 780,567 |
| Aug 6, 2025 | 65.29 | 69.71 | 64.99 | 69.09 | 69.09 | 4.89% | 887,203 |
| Aug 5, 2025 | 65.26 | 66.18 | 64.69 | 65.87 | 65.87 | 0.67% | 249,206 |
| Aug 4, 2025 | 63.95 | 65.57 | 63.67 | 65.43 | 65.43 | 2.35% | 204,814 |
| Aug 1, 2025 | 63.12 | 64.38 | 62.68 | 63.93 | 63.93 | 0.92% | 318,815 |
| Jul 31, 2025 | 63.52 | 65.07 | 62.61 | 63.35 | 63.35 | -1.06% | 196,549 |
| Jul 30, 2025 | 64.56 | 66.39 | 63.35 | 64.03 | 64.03 | -0.26% | 253,646 |
| Jul 29, 2025 | 66.45 | 67.50 | 64.14 | 64.20 | 64.20 | -3.46% | 469,168 |
| Jul 28, 2025 | 67.48 | 68.18 | 66.01 | 66.50 | 66.50 | -1.45% | 394,266 |
| Jul 25, 2025 | 66.83 | 67.91 | 65.68 | 67.48 | 67.48 | 1.06% | 416,041 |
| Jul 24, 2025 | 66.90 | 67.70 | 66.28 | 66.77 | 66.77 | -0.19% | 265,690 |
| Jul 23, 2025 | 66.00 | 68.20 | 65.26 | 66.90 | 66.90 | 0.84% | 316,530 |
| Jul 22, 2025 | 65.12 | 66.66 | 64.89 | 66.34 | 66.34 | 1.42% | 198,248 |
| Jul 21, 2025 | 66.58 | 66.72 | 64.27 | 65.41 | 65.41 | -1.34% | 347,030 |
| Jul 18, 2025 | 68.44 | 68.60 | 66.20 | 66.30 | 66.30 | -2.56% | 326,192 |
| Jul 17, 2025 | 66.37 | 68.39 | 65.96 | 68.04 | 68.04 | 2.16% | 401,205 |
| Jul 16, 2025 | 63.70 | 66.76 | 63.60 | 66.60 | 66.60 | 4.06% | 571,085 |
| Jul 15, 2025 | 65.10 | 65.72 | 64.00 | 64.00 | 64.00 | -1.83% | 335,236 |
| Jul 14, 2025 | 64.88 | 65.46 | 64.15 | 65.19 | 65.19 | 0.35% | 198,632 |
| Jul 11, 2025 | 65.55 | 66.01 | 64.39 | 64.96 | 64.96 | -1.72% | 218,680 |
| Jul 10, 2025 | 66.30 | 66.59 | 64.86 | 66.10 | 66.10 | 1.21% | 397,542 |
| Jul 9, 2025 | 65.61 | 66.97 | 65.26 | 65.31 | 65.31 | 0.37% | 316,112 |
| Jul 8, 2025 | 64.92 | 66.08 | 64.36 | 65.07 | 65.07 | 0.25% | 224,673 |
| Jul 7, 2025 | 65.18 | 66.18 | 64.34 | 64.91 | 64.91 | -0.57% | 219,416 |
| Jul 3, 2025 | 65.20 | 65.72 | 63.74 | 65.28 | 65.28 | 0.09% | 98,504 |
| Jul 2, 2025 | 63.63 | 65.55 | 63.17 | 65.22 | 65.22 | 2.61% | 203,913 |
| Jul 1, 2025 | 64.85 | 66.23 | 63.27 | 63.56 | 63.56 | -2.59% | 321,996 |
| Jun 30, 2025 | 65.74 | 66.08 | 64.85 | 65.25 | 65.25 | -0.38% | 394,106 |
| 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 |