ANI Pharmaceuticals Inc. (ANIP)
NASDAQ: ANIP
· Real-Time Price · USD
94.79
2.84 (3.09%)
At close: Oct 17, 2025, 3:59 PM
94.79
0.00%
After-hours: Oct 17, 2025, 04:31 PM EDT
ANIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 90.28 | 92.26 | 90.28 | 91.95 | 91.95 | 2.05% | 270,738 |
| Oct 15, 2025 | 88.88 | 90.61 | 88.88 | 90.10 | 90.10 | 1.53% | 214,500 |
| 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% | 173,800 |
| Oct 9, 2025 | 91.65 | 92.26 | 89.72 | 90.78 | 90.78 | -0.95% | 264,300 |
| 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% | 240,000 |
| Oct 6, 2025 | 89.93 | 92.47 | 89.13 | 92.06 | 92.06 | 2.70% | 346,600 |
| Oct 3, 2025 | 89.71 | 92.52 | 89.56 | 89.64 | 89.64 | 0.57% | 277,500 |
| 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 | -1.55% | 471,700 |
| Sep 30, 2025 | 92.96 | 93.21 | 91.48 | 91.60 | 91.60 | -0.36% | 355,300 |
| 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% | 230,800 |
| Sep 25, 2025 | 94.95 | 95.12 | 92.97 | 93.37 | 93.37 | -1.71% | 219,400 |
| Sep 24, 2025 | 96.41 | 96.53 | 91.89 | 94.99 | 94.99 | -0.36% | 423,500 |
| 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% | 346,300 |
Page 1 of 136