ANI Pharmaceuticals, Inc. (ANIP)
NASDAQ: ANIP · Real-Time Price · USD
81.77
-0.97 (-1.17%)
At close: Dec 5, 2025, 4:00 PM EST
82.51
+0.74 (0.90%)
After-hours: Dec 5, 2025, 5:47 PM EST
ANI Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.53 | 83.14 | 80.57 | 81.77 | 81.77 | -1.17% | 519,627 |
| Dec 4, 2025 | 82.40 | 83.47 | 81.59 | 82.74 | 82.74 | 0.08% | 328,187 |
| Dec 3, 2025 | 82.25 | 84.17 | 81.75 | 82.67 | 82.67 | 0.67% | 368,485 |
| Dec 2, 2025 | 84.37 | 84.65 | 81.86 | 82.12 | 82.12 | -2.78% | 371,325 |
| Dec 1, 2025 | 84.20 | 85.09 | 83.48 | 84.47 | 84.47 | -0.45% | 501,994 |
| Nov 28, 2025 | 84.05 | 85.07 | 83.03 | 84.85 | 84.85 | 0.58% | 150,181 |
| Nov 26, 2025 | 84.02 | 85.24 | 82.95 | 84.36 | 84.36 | 1.37% | 518,156 |
| Nov 25, 2025 | 81.74 | 84.67 | 81.54 | 83.22 | 83.22 | 2.77% | 435,418 |
| Nov 24, 2025 | 79.29 | 81.55 | 78.40 | 80.98 | 80.98 | 1.58% | 370,422 |
| Nov 21, 2025 | 78.62 | 80.78 | 77.99 | 79.72 | 79.72 | 1.53% | 330,247 |
| Nov 20, 2025 | 81.36 | 82.12 | 78.15 | 78.52 | 78.52 | -2.25% | 354,178 |
| Nov 19, 2025 | 81.59 | 81.59 | 79.06 | 80.33 | 80.33 | -0.91% | 660,150 |
| Nov 18, 2025 | 82.22 | 82.81 | 80.95 | 81.07 | 81.07 | -1.10% | 633,454 |
| Nov 17, 2025 | 84.22 | 85.17 | 81.68 | 81.97 | 81.97 | -2.44% | 853,556 |
| Nov 14, 2025 | 84.75 | 85.04 | 83.74 | 84.02 | 84.02 | -0.63% | 394,304 |
| Nov 13, 2025 | 87.27 | 87.89 | 84.09 | 84.55 | 84.55 | -3.12% | 593,734 |
| Nov 12, 2025 | 89.47 | 89.57 | 87.21 | 87.27 | 87.27 | -1.43% | 382,791 |
| Nov 11, 2025 | 89.61 | 90.73 | 86.82 | 88.54 | 88.54 | -0.44% | 427,345 |
| Nov 10, 2025 | 87.58 | 90.87 | 81.82 | 88.93 | 88.93 | -1.66% | 467,491 |
| Nov 7, 2025 | 83.21 | 95.45 | 79.39 | 90.43 | 90.43 | 0.22% | 710,592 |
| Nov 6, 2025 | 92.56 | 94.46 | 90.04 | 90.23 | 90.23 | -2.58% | 456,773 |
| Nov 5, 2025 | 94.02 | 95.57 | 92.37 | 92.62 | 92.62 | -1.97% | 223,954 |
| Nov 4, 2025 | 93.38 | 95.12 | 92.37 | 94.48 | 94.48 | 0.45% | 203,432 |
| Nov 3, 2025 | 90.52 | 94.25 | 88.96 | 94.06 | 94.06 | 3.82% | 344,918 |
| Oct 31, 2025 | 92.25 | 94.00 | 90.45 | 90.60 | 90.60 | -1.45% | 324,488 |
| Oct 30, 2025 | 92.39 | 93.46 | 91.67 | 91.93 | 91.93 | -0.33% | 198,101 |
| Oct 29, 2025 | 93.13 | 93.80 | 91.50 | 92.23 | 92.23 | -1.14% | 242,960 |
| Oct 28, 2025 | 92.83 | 93.64 | 90.06 | 93.29 | 93.29 | 0.46% | 2,087,980 |
| Oct 27, 2025 | 94.63 | 96.57 | 91.22 | 92.86 | 92.86 | -1.46% | 338,470 |
| Oct 24, 2025 | 95.17 | 97.00 | 93.81 | 94.24 | 94.24 | -0.70% | 260,630 |
| Oct 23, 2025 | 93.66 | 95.16 | 93.26 | 94.90 | 94.90 | 1.22% | 156,086 |
| Oct 22, 2025 | 95.43 | 95.83 | 93.00 | 93.76 | 93.76 | -1.70% | 198,031 |
| Oct 21, 2025 | 94.96 | 95.94 | 93.52 | 95.38 | 95.38 | 0.27% | 189,707 |
| Oct 20, 2025 | 95.10 | 95.67 | 92.95 | 95.12 | 95.12 | 0.35% | 187,344 |
| Oct 17, 2025 | 90.70 | 95.94 | 90.70 | 94.79 | 94.79 | 3.09% | 315,367 |
| Oct 16, 2025 | 90.28 | 92.26 | 90.28 | 91.95 | 91.95 | 2.05% | 270,747 |
| Oct 15, 2025 | 88.88 | 90.61 | 88.88 | 90.10 | 90.10 | 1.53% | 214,497 |
| Oct 14, 2025 | 88.08 | 89.31 | 87.60 | 88.74 | 88.74 | 0.15% | 180,142 |
| Oct 13, 2025 | 90.09 | 90.85 | 88.42 | 88.61 | 88.61 | -1.31% | 148,511 |
| Oct 10, 2025 | 91.05 | 91.47 | 89.31 | 89.79 | 89.79 | -1.09% | 173,783 |
| Oct 9, 2025 | 91.65 | 92.26 | 89.72 | 90.78 | 90.78 | -0.95% | 264,288 |
| Oct 8, 2025 | 91.83 | 92.56 | 90.37 | 91.65 | 91.65 | -0.03% | 200,626 |
| Oct 7, 2025 | 92.35 | 92.43 | 90.65 | 91.68 | 91.68 | -0.41% | 239,950 |
| Oct 6, 2025 | 89.93 | 92.47 | 89.13 | 92.06 | 92.06 | 2.70% | 346,558 |
| Oct 3, 2025 | 89.71 | 92.52 | 89.56 | 89.64 | 89.64 | 0.57% | 277,480 |
| Oct 2, 2025 | 90.00 | 90.62 | 88.16 | 89.13 | 89.13 | -1.16% | 347,108 |
| Oct 1, 2025 | 91.56 | 91.60 | 88.46 | 90.18 | 90.18 | -1.56% | 471,665 |
| Sep 30, 2025 | 92.96 | 93.21 | 91.48 | 91.60 | 91.60 | -0.36% | 355,280 |
| Sep 29, 2025 | 93.19 | 93.40 | 90.73 | 91.93 | 91.93 | -1.20% | 372,726 |
| Sep 26, 2025 | 93.81 | 94.77 | 92.64 | 93.05 | 93.05 | -0.34% | 230,773 |
| Sep 25, 2025 | 94.95 | 95.12 | 92.97 | 93.37 | 93.37 | -1.71% | 219,386 |
| Sep 24, 2025 | 96.41 | 96.53 | 91.89 | 94.99 | 94.99 | -0.36% | 423,459 |
| Sep 23, 2025 | 96.06 | 96.79 | 94.71 | 95.33 | 95.33 | -0.63% | 258,917 |
| Sep 22, 2025 | 97.25 | 97.52 | 95.36 | 95.93 | 95.93 | -0.89% | 290,218 |
| Sep 19, 2025 | 98.04 | 98.04 | 96.09 | 96.79 | 96.79 | -0.71% | 346,251 |
| Sep 18, 2025 | 95.74 | 98.55 | 94.56 | 97.48 | 97.48 | 2.23% | 374,935 |
| Sep 17, 2025 | 98.18 | 98.45 | 95.11 | 95.36 | 95.36 | -2.25% | 432,101 |
| Sep 16, 2025 | 98.88 | 99.39 | 96.91 | 97.55 | 97.55 | -1.28% | 460,788 |
| Sep 15, 2025 | 97.56 | 98.98 | 96.08 | 98.81 | 98.81 | 1.13% | 340,782 |
| Sep 12, 2025 | 98.42 | 99.10 | 97.18 | 97.71 | 97.71 | -1.03% | 210,866 |
| Sep 11, 2025 | 97.60 | 98.76 | 96.50 | 98.73 | 98.73 | 1.30% | 323,453 |
| Sep 10, 2025 | 97.88 | 99.50 | 97.05 | 97.46 | 97.46 | -1.02% | 353,629 |
| Sep 9, 2025 | 95.45 | 98.49 | 95.20 | 98.46 | 98.46 | 3.42% | 613,391 |
| Sep 8, 2025 | 95.85 | 96.03 | 94.31 | 95.20 | 95.20 | -0.16% | 376,239 |
| Sep 5, 2025 | 95.65 | 96.56 | 93.92 | 95.35 | 95.35 | -0.68% | 414,021 |
| Sep 4, 2025 | 95.40 | 96.37 | 94.80 | 96.00 | 96.00 | 1.14% | 398,598 |
| Sep 3, 2025 | 94.07 | 95.31 | 93.23 | 94.92 | 94.92 | 0.87% | 544,571 |
| Sep 2, 2025 | 93.60 | 95.60 | 93.23 | 94.10 | 94.10 | 0.64% | 490,014 |
| Aug 29, 2025 | 93.00 | 93.72 | 91.98 | 93.50 | 93.50 | 1.05% | 283,240 |
| Aug 28, 2025 | 91.56 | 92.53 | 90.34 | 92.53 | 92.53 | 0.71% | 477,332 |
| Aug 27, 2025 | 91.89 | 92.62 | 91.52 | 91.88 | 91.88 | -0.01% | 241,671 |
| Aug 26, 2025 | 90.32 | 92.14 | 90.00 | 91.89 | 91.89 | 1.74% | 499,415 |
| Aug 25, 2025 | 91.00 | 92.65 | 89.68 | 90.32 | 90.32 | -0.76% | 351,735 |
| Aug 22, 2025 | 91.56 | 92.53 | 90.77 | 91.01 | 91.01 | -0.14% | 432,201 |
| Aug 21, 2025 | 90.60 | 91.54 | 89.29 | 91.14 | 91.14 | 0.57% | 643,760 |
| Aug 20, 2025 | 90.75 | 90.86 | 89.25 | 90.62 | 90.62 | 0.55% | 396,288 |
| Aug 19, 2025 | 89.41 | 91.15 | 88.82 | 90.12 | 90.12 | 0.46% | 706,954 |
| Aug 18, 2025 | 87.78 | 90.83 | 87.31 | 89.71 | 89.71 | 2.56% | 720,220 |
| Aug 15, 2025 | 88.48 | 90.14 | 85.44 | 87.47 | 87.47 | -2.81% | 1,063,485 |
| Aug 14, 2025 | 88.54 | 90.23 | 88.30 | 90.00 | 90.00 | 1.42% | 605,121 |
| 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 |