ANI Pharmaceuticals, Inc. (ANIP)
NASDAQ: ANIP · Real-Time Price · USD
84.50
+1.22 (1.46%)
At close: Jun 26, 2026, 4:00 PM EDT
85.00
+0.50 (0.59%)
After-hours: Jun 26, 2026, 7:18 PM EDT
ANI Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 83.75 | 85.44 | 83.50 | 84.50 | 84.50 | 1.46% | 767,265 |
| Jun 25, 2026 | 82.72 | 84.50 | 81.61 | 83.28 | 83.28 | 0.68% | 264,527 |
| Jun 24, 2026 | 83.39 | 83.95 | 80.59 | 82.72 | 82.72 | -0.27% | 285,055 |
| Jun 23, 2026 | 81.31 | 83.31 | 80.62 | 82.94 | 82.94 | 2.93% | 378,043 |
| Jun 22, 2026 | 79.57 | 82.15 | 78.84 | 80.58 | 80.58 | 1.37% | 477,420 |
| Jun 18, 2026 | 81.00 | 81.00 | 78.38 | 79.49 | 79.49 | -1.28% | 351,340 |
| Jun 17, 2026 | 83.00 | 83.35 | 79.98 | 80.52 | 80.52 | -2.99% | 301,550 |
| Jun 16, 2026 | 82.69 | 83.25 | 82.17 | 83.00 | 83.00 | 0.86% | 251,698 |
| Jun 15, 2026 | 82.16 | 82.99 | 81.25 | 82.29 | 82.29 | 0.75% | 284,519 |
| Jun 12, 2026 | 82.10 | 83.66 | 80.75 | 81.68 | 81.68 | 0.04% | 179,751 |
| Jun 11, 2026 | 82.07 | 82.28 | 81.04 | 81.65 | 81.65 | -0.24% | 167,709 |
| Jun 10, 2026 | 81.58 | 83.97 | 81.33 | 81.85 | 81.85 | 0.80% | 268,477 |
| Jun 9, 2026 | 81.05 | 82.25 | 80.77 | 81.20 | 81.20 | 1.34% | 271,950 |
| Jun 8, 2026 | 80.88 | 81.50 | 80.12 | 80.13 | 80.13 | -1.21% | 251,833 |
| Jun 5, 2026 | 79.77 | 81.31 | 79.25 | 81.11 | 81.11 | 2.41% | 338,183 |
| Jun 4, 2026 | 76.00 | 80.21 | 76.00 | 79.20 | 79.20 | 5.28% | 548,944 |
| Jun 3, 2026 | 74.24 | 75.85 | 73.54 | 75.23 | 75.23 | 0.78% | 257,452 |
| Jun 2, 2026 | 75.83 | 76.64 | 73.95 | 74.65 | 74.65 | -2.69% | 264,572 |
| Jun 1, 2026 | 78.48 | 79.49 | 76.44 | 76.71 | 76.71 | -2.29% | 427,928 |
| May 29, 2026 | 80.73 | 81.30 | 78.13 | 78.51 | 78.51 | -3.21% | 429,965 |
| May 28, 2026 | 81.53 | 82.73 | 80.82 | 81.11 | 81.11 | -0.80% | 174,112 |
| May 27, 2026 | 82.20 | 82.58 | 81.02 | 81.76 | 81.76 | 0.43% | 335,256 |
| May 26, 2026 | 82.93 | 83.75 | 81.07 | 81.41 | 81.41 | -1.58% | 456,072 |
| May 22, 2026 | 82.80 | 83.52 | 81.28 | 82.72 | 82.72 | -0.06% | 562,394 |
| May 21, 2026 | 81.54 | 83.20 | 80.73 | 82.77 | 82.77 | 0.94% | 324,135 |
| May 20, 2026 | 80.91 | 82.51 | 80.67 | 82.00 | 82.00 | 2.09% | 345,617 |
| May 19, 2026 | 79.90 | 80.87 | 78.91 | 80.32 | 80.32 | 1.24% | 257,476 |
| May 18, 2026 | 77.88 | 80.30 | 77.64 | 79.34 | 79.34 | 1.70% | 169,200 |
| May 15, 2026 | 79.28 | 80.00 | 76.67 | 78.01 | 78.01 | -1.97% | 324,962 |
| May 14, 2026 | 80.70 | 81.60 | 78.93 | 79.58 | 79.58 | -1.61% | 223,753 |
| May 13, 2026 | 78.16 | 81.48 | 78.11 | 80.88 | 80.88 | 1.74% | 308,836 |
| May 12, 2026 | 79.31 | 80.24 | 77.71 | 79.50 | 79.50 | 1.00% | 561,891 |
| May 11, 2026 | 80.75 | 81.28 | 76.12 | 78.71 | 78.71 | -3.85% | 895,758 |
| May 8, 2026 | 87.76 | 87.76 | 79.37 | 81.86 | 81.86 | -2.44% | 1,307,703 |
| May 7, 2026 | 84.18 | 84.78 | 82.83 | 83.91 | 83.91 | -0.18% | 400,485 |
| May 6, 2026 | 85.00 | 86.17 | 84.01 | 84.06 | 84.06 | -0.67% | 269,256 |
| May 5, 2026 | 82.40 | 84.91 | 82.26 | 84.63 | 84.63 | 2.81% | 340,720 |
| May 4, 2026 | 80.26 | 83.83 | 80.26 | 82.32 | 82.32 | 2.40% | 332,019 |
| May 1, 2026 | 80.11 | 81.04 | 79.00 | 80.39 | 80.39 | 1.18% | 266,347 |
| Apr 30, 2026 | 77.91 | 79.70 | 77.91 | 79.45 | 79.45 | 1.90% | 222,743 |
| Apr 29, 2026 | 77.70 | 78.58 | 77.14 | 77.97 | 77.97 | -0.68% | 258,120 |
| Apr 28, 2026 | 80.19 | 81.01 | 78.32 | 78.50 | 78.50 | -1.38% | 221,466 |
| Apr 27, 2026 | 78.14 | 80.18 | 78.14 | 79.60 | 79.60 | 1.22% | 245,299 |
| Apr 24, 2026 | 77.88 | 79.23 | 76.84 | 78.64 | 78.64 | 0.74% | 204,217 |
| Apr 23, 2026 | 80.14 | 81.58 | 78.04 | 78.06 | 78.06 | -2.60% | 206,474 |
| Apr 22, 2026 | 80.35 | 81.99 | 79.27 | 80.14 | 80.14 | 0.25% | 218,188 |
| Apr 21, 2026 | 81.70 | 82.24 | 79.38 | 79.94 | 79.94 | -2.19% | 309,903 |
| Apr 20, 2026 | 81.00 | 82.43 | 80.19 | 81.73 | 81.73 | 1.00% | 347,623 |
| Apr 17, 2026 | 79.11 | 81.20 | 78.79 | 80.92 | 80.92 | 3.65% | 552,900 |
| Apr 16, 2026 | 76.50 | 78.31 | 76.50 | 78.07 | 78.07 | 2.08% | 263,324 |
| Apr 15, 2026 | 78.29 | 78.46 | 75.88 | 76.48 | 76.48 | -2.31% | 229,771 |
| Apr 14, 2026 | 78.21 | 78.91 | 77.60 | 78.29 | 78.29 | -0.03% | 205,431 |
| Apr 13, 2026 | 77.95 | 79.50 | 77.61 | 78.31 | 78.31 | -0.06% | 274,106 |
| Apr 10, 2026 | 80.14 | 80.79 | 77.85 | 78.36 | 78.36 | -2.22% | 581,370 |
| Apr 9, 2026 | 78.83 | 80.79 | 78.48 | 80.14 | 80.14 | 1.43% | 334,579 |
| Apr 8, 2026 | 81.12 | 82.08 | 78.25 | 79.01 | 79.01 | -0.58% | 716,280 |
| Apr 7, 2026 | 76.84 | 81.11 | 76.10 | 79.47 | 79.47 | 2.94% | 398,918 |
| Apr 6, 2026 | 73.97 | 78.33 | 73.38 | 77.20 | 77.20 | 4.03% | 524,948 |
| Apr 2, 2026 | 75.10 | 76.27 | 74.21 | 74.21 | 74.21 | -2.30% | 275,800 |
| Apr 1, 2026 | 77.31 | 78.10 | 75.74 | 75.96 | 75.96 | -1.22% | 455,803 |
| Mar 31, 2026 | 74.27 | 77.36 | 74.27 | 76.90 | 76.90 | 4.33% | 372,052 |
| Mar 30, 2026 | 73.04 | 74.45 | 73.02 | 73.71 | 73.71 | 1.22% | 185,418 |
| Mar 27, 2026 | 73.95 | 74.65 | 72.60 | 72.82 | 72.82 | -1.78% | 130,723 |
| Mar 26, 2026 | 73.53 | 74.98 | 73.53 | 74.14 | 74.14 | 0.09% | 196,116 |
| Mar 25, 2026 | 73.98 | 75.09 | 73.50 | 74.07 | 74.07 | 1.04% | 152,608 |
| Mar 24, 2026 | 73.19 | 74.43 | 72.82 | 73.31 | 73.31 | -0.83% | 219,705 |
| Mar 23, 2026 | 75.95 | 75.95 | 73.81 | 73.92 | 73.92 | -1.00% | 246,345 |
| Mar 20, 2026 | 74.82 | 75.61 | 73.75 | 74.67 | 74.67 | -0.20% | 571,445 |
| Mar 19, 2026 | 74.00 | 75.51 | 73.99 | 74.82 | 74.82 | 0.88% | 291,400 |
| Mar 18, 2026 | 73.45 | 76.00 | 72.20 | 74.17 | 74.17 | -0.15% | 482,618 |
| Mar 17, 2026 | 72.28 | 74.44 | 71.98 | 74.28 | 74.28 | 2.92% | 449,656 |
| Mar 16, 2026 | 70.77 | 72.41 | 70.39 | 72.17 | 72.17 | 2.38% | 310,625 |
| Mar 13, 2026 | 72.62 | 72.90 | 70.15 | 70.49 | 70.49 | -2.76% | 517,922 |
| Mar 12, 2026 | 76.00 | 77.02 | 72.18 | 72.49 | 72.49 | -4.98% | 993,656 |
| Mar 11, 2026 | 76.00 | 77.47 | 74.91 | 76.29 | 76.29 | 0.43% | 225,002 |
| Mar 10, 2026 | 74.69 | 76.97 | 74.59 | 75.96 | 75.96 | 1.54% | 313,111 |
| Mar 9, 2026 | 73.83 | 74.98 | 72.64 | 74.81 | 74.81 | 1.04% | 241,531 |
| 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% | 314,024 |
| Mar 4, 2026 | 76.07 | 77.20 | 74.80 | 76.53 | 76.53 | 0.57% | 676,664 |
| Mar 3, 2026 | 74.81 | 77.97 | 74.00 | 76.10 | 76.10 | 1.17% | 665,432 |
| Mar 2, 2026 | 74.00 | 76.44 | 73.94 | 75.22 | 75.22 | 1.79% | 476,125 |
| 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 |