ANI Pharmaceuticals, Inc. (ANIP)
NASDAQ: ANIP · Real-Time Price · USD
74.34
+0.30 (0.41%)
Mar 9, 2026, 3:20 PM EDT - Market open
ANI Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 73.83 | 74.71 | 72.64 | 73.52 | - | -0.70% | 40,477 |
| Mar 6, 2026 | 75.00 | 75.49 | 72.95 | 74.04 | 74.04 | -2.06% | 174,391 |
| Mar 5, 2026 | 75.58 | 76.16 | 74.82 | 75.60 | 75.60 | -1.22% | 314,014 |
| Mar 4, 2026 | 76.07 | 77.20 | 74.80 | 76.53 | 76.53 | 0.57% | 672,880 |
| Mar 3, 2026 | 74.81 | 77.97 | 74.00 | 76.10 | 76.10 | 1.17% | 655,230 |
| Mar 2, 2026 | 74.00 | 76.44 | 73.94 | 75.22 | 75.22 | 1.79% | 466,356 |
| Feb 27, 2026 | 76.24 | 78.00 | 72.43 | 73.90 | 73.90 | -4.21% | 602,600 |
| Feb 26, 2026 | 77.10 | 77.49 | 75.54 | 77.15 | 77.15 | 1.11% | 186,571 |
| Feb 25, 2026 | 77.07 | 77.19 | 75.98 | 76.30 | 76.30 | -0.52% | 191,152 |
| Feb 24, 2026 | 75.36 | 76.91 | 73.80 | 76.70 | 76.70 | 2.13% | 291,148 |
| Feb 23, 2026 | 78.15 | 78.15 | 75.00 | 75.10 | 75.10 | -3.43% | 336,650 |
| Feb 20, 2026 | 77.88 | 78.84 | 77.02 | 77.77 | 77.77 | -0.42% | 289,365 |
| Feb 19, 2026 | 77.53 | 78.35 | 76.69 | 78.10 | 78.10 | 0.37% | 363,589 |
| Feb 18, 2026 | 78.88 | 80.04 | 76.64 | 77.81 | 77.81 | -1.38% | 370,298 |
| Feb 17, 2026 | 78.08 | 80.10 | 77.66 | 78.90 | 78.90 | 1.99% | 220,982 |
| Feb 13, 2026 | 76.80 | 79.13 | 76.10 | 77.36 | 77.36 | 0.86% | 279,298 |
| Feb 12, 2026 | 76.41 | 77.15 | 75.30 | 76.70 | 76.70 | 0.59% | 400,028 |
| Feb 11, 2026 | 79.90 | 79.94 | 75.64 | 76.25 | 76.25 | -4.58% | 307,453 |
| Feb 10, 2026 | 80.37 | 81.07 | 79.30 | 79.91 | 79.91 | -0.54% | 184,639 |
| Feb 9, 2026 | 82.05 | 82.05 | 78.38 | 80.34 | 80.34 | -1.83% | 481,625 |
| Feb 6, 2026 | 82.42 | 82.42 | 80.57 | 81.84 | 81.84 | 0.42% | 301,812 |
| Feb 5, 2026 | 81.47 | 83.80 | 81.21 | 81.50 | 81.50 | 0.28% | 360,385 |
| Feb 4, 2026 | 79.69 | 81.52 | 78.79 | 81.27 | 81.27 | 1.74% | 363,868 |
| Feb 3, 2026 | 80.16 | 81.99 | 79.13 | 79.88 | 79.88 | -0.15% | 320,574 |
| Feb 2, 2026 | 81.85 | 81.92 | 79.41 | 80.00 | 80.00 | -2.26% | 404,954 |
| Jan 30, 2026 | 81.47 | 82.05 | 80.26 | 81.85 | 81.85 | -0.18% | 284,212 |
| Jan 29, 2026 | 79.42 | 82.60 | 79.12 | 82.00 | 82.00 | 3.13% | 498,396 |
| Jan 28, 2026 | 80.58 | 80.59 | 78.10 | 79.51 | 79.51 | -1.17% | 615,464 |
| Jan 27, 2026 | 81.56 | 83.02 | 80.00 | 80.45 | 80.45 | -1.08% | 729,197 |
| Jan 26, 2026 | 82.76 | 83.89 | 81.11 | 81.33 | 81.33 | -2.00% | 774,571 |
| Jan 23, 2026 | 85.35 | 85.57 | 82.37 | 82.99 | 82.99 | -2.81% | 310,631 |
| Jan 22, 2026 | 85.70 | 86.97 | 85.25 | 85.39 | 85.39 | -0.15% | 286,341 |
| Jan 21, 2026 | 85.80 | 86.22 | 83.94 | 85.52 | 85.52 | -0.29% | 406,476 |
| Jan 20, 2026 | 83.39 | 86.95 | 83.03 | 85.77 | 85.77 | 1.11% | 605,740 |
| Jan 16, 2026 | 85.92 | 87.07 | 84.39 | 84.83 | 84.83 | -0.54% | 517,824 |
| Jan 15, 2026 | 84.70 | 85.87 | 83.99 | 85.29 | 85.29 | 0.31% | 611,713 |
| Jan 14, 2026 | 82.28 | 85.38 | 81.64 | 85.03 | 85.03 | 3.34% | 522,859 |
| Jan 13, 2026 | 84.33 | 84.33 | 80.11 | 82.28 | 82.28 | -2.45% | 649,924 |
| Jan 12, 2026 | 82.30 | 87.01 | 79.35 | 84.35 | 84.35 | 10.58% | 1,082,705 |
| Jan 9, 2026 | 81.36 | 81.36 | 75.10 | 76.28 | 76.28 | -5.87% | 1,279,043 |
| Jan 8, 2026 | 79.40 | 81.35 | 78.05 | 81.04 | 81.04 | 1.98% | 387,910 |
| Jan 7, 2026 | 78.07 | 80.18 | 77.20 | 79.47 | 79.47 | 2.57% | 317,410 |
| Jan 6, 2026 | 78.66 | 79.88 | 76.69 | 77.48 | 77.48 | -1.50% | 418,090 |
| Jan 5, 2026 | 78.04 | 79.09 | 76.86 | 78.66 | 78.66 | 0.29% | 417,829 |
| Jan 2, 2026 | 79.10 | 80.29 | 77.41 | 78.43 | 78.43 | -0.65% | 631,587 |
| Dec 31, 2025 | 79.61 | 80.00 | 78.55 | 78.94 | 78.94 | -0.60% | 374,544 |
| Dec 30, 2025 | 81.31 | 81.50 | 79.31 | 79.42 | 79.42 | -2.41% | 584,904 |
| Dec 29, 2025 | 82.50 | 82.53 | 81.00 | 81.38 | 81.38 | -1.25% | 275,864 |
| Dec 26, 2025 | 81.91 | 82.78 | 80.27 | 82.41 | 82.41 | 0.28% | 225,705 |
| Dec 24, 2025 | 80.73 | 82.36 | 80.42 | 82.18 | 82.18 | 1.80% | 199,937 |
| Dec 23, 2025 | 80.92 | 82.22 | 80.40 | 80.73 | 80.73 | 0.01% | 516,544 |
| Dec 22, 2025 | 82.37 | 83.65 | 78.55 | 80.72 | 80.72 | -2.57% | 520,002 |
| Dec 19, 2025 | 82.87 | 84.37 | 82.63 | 82.85 | 82.85 | 0.02% | 965,159 |
| Dec 18, 2025 | 82.40 | 83.92 | 82.15 | 82.83 | 82.83 | 0.58% | 260,861 |
| Dec 17, 2025 | 81.37 | 83.58 | 81.19 | 82.35 | 82.35 | 1.54% | 486,260 |
| Dec 16, 2025 | 81.56 | 82.51 | 80.77 | 81.10 | 81.10 | -0.50% | 340,627 |
| Dec 15, 2025 | 81.09 | 82.78 | 80.49 | 81.51 | 81.51 | 1.39% | 659,101 |
| Dec 12, 2025 | 82.32 | 83.00 | 79.98 | 80.39 | 80.39 | -2.12% | 426,405 |
| Dec 11, 2025 | 82.16 | 82.99 | 81.58 | 82.13 | 82.13 | 0.12% | 193,661 |
| Dec 10, 2025 | 81.14 | 82.36 | 80.30 | 82.03 | 82.03 | 0.44% | 273,354 |
| Dec 9, 2025 | 82.83 | 83.60 | 81.45 | 81.67 | 81.67 | 0.41% | 232,436 |
| Dec 8, 2025 | 82.17 | 83.25 | 81.15 | 81.34 | 81.34 | -0.53% | 426,595 |
| Dec 5, 2025 | 82.53 | 83.14 | 80.57 | 81.77 | 81.77 | -1.17% | 519,686 |
| 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% | 390,935 |
| 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% | 150,281 |
| Nov 26, 2025 | 84.02 | 85.24 | 82.95 | 84.36 | 84.36 | 1.37% | 588,735 |
| 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 |