ANI Pharmaceuticals, Inc. (ANIP)
NASDAQ: ANIP · Real-Time Price · USD
78.50
-1.10 (-1.38%)
At close: Apr 28, 2026, 4:00 PM EDT
78.50
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:01 PM EDT
ANI Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.19 | 81.01 | 78.32 | 78.58 | - | -1.28% | 169,563 |
| Apr 27, 2026 | 78.14 | 80.18 | 78.14 | 79.60 | 79.60 | 1.22% | 245,095 |
| Apr 24, 2026 | 77.88 | 79.23 | 76.84 | 78.64 | 78.64 | 0.74% | 194,513 |
| Apr 23, 2026 | 80.14 | 81.58 | 78.04 | 78.06 | 78.06 | -2.60% | 206,374 |
| Apr 22, 2026 | 80.35 | 81.99 | 79.27 | 80.14 | 80.14 | 0.25% | 218,163 |
| Apr 21, 2026 | 81.70 | 82.24 | 79.38 | 79.94 | 79.94 | -2.19% | 309,831 |
| Apr 20, 2026 | 81.00 | 82.43 | 80.19 | 81.73 | 81.73 | 1.00% | 347,600 |
| Apr 17, 2026 | 79.11 | 81.20 | 78.79 | 80.92 | 80.92 | 3.65% | 552,443 |
| Apr 16, 2026 | 76.50 | 78.31 | 76.50 | 78.07 | 78.07 | 2.08% | 263,323 |
| Apr 15, 2026 | 78.29 | 78.46 | 75.88 | 76.48 | 76.48 | -2.31% | 229,766 |
| 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% | 334,549 |
| Apr 8, 2026 | 81.12 | 82.08 | 78.25 | 79.01 | 79.01 | -0.58% | 716,139 |
| Apr 7, 2026 | 76.84 | 81.11 | 76.10 | 79.47 | 79.47 | 2.94% | 398,917 |
| Apr 6, 2026 | 73.97 | 78.33 | 73.38 | 77.20 | 77.20 | 4.03% | 524,946 |
| Apr 2, 2026 | 75.10 | 76.27 | 74.21 | 74.21 | 74.21 | -2.30% | 275,750 |
| Apr 1, 2026 | 77.31 | 78.10 | 75.74 | 75.96 | 75.96 | -1.22% | 455,801 |
| 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 |
| 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 |