ANI Pharmaceuticals Inc. (ANIP)
68.38
1.21 (1.80%)
At close: Mar 27, 2025, 3:59 PM
73.74
7.83%
After-hours: Mar 27, 2025, 06:29 PM EDT
ANIP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 67.00 | 68.82 | 66.44 | 67.17 | 0.84 | 1.27% | 414,023 |
| Mar 25, 2025 | 65.98 | 68.13 | 64.74 | 66.33 | 0.35 | 0.53% | 536,707 |
| Mar 24, 2025 | 64.16 | 65.99 | 62.96 | 65.98 | 1.72 | 2.68% | 422,900 |
| Mar 21, 2025 | 63.45 | 65.51 | 63.03 | 64.26 | -0.09 | -0.14% | 519,800 |
| Mar 20, 2025 | 64.31 | 65.10 | 63.69 | 64.35 | -0.52 | -0.80% | 200,600 |
| Mar 19, 2025 | 64.22 | 65.04 | 63.25 | 64.87 | 0.65 | 1.01% | 454,700 |
| Mar 18, 2025 | 64.40 | 65.00 | 63.26 | 64.22 | -0.13 | -0.20% | 233,027 |
| Mar 17, 2025 | 62.81 | 64.92 | 62.68 | 64.35 | 1.86 | 2.98% | 334,305 |
| Mar 14, 2025 | 63.36 | 63.60 | 61.48 | 62.49 | 1.03 | 1.68% | 199,309 |
| Mar 13, 2025 | 63.33 | 63.33 | 61.37 | 61.46 | -1.80 | -2.85% | 145,817 |
| Mar 12, 2025 | 62.56 | 64.43 | 61.83 | 63.26 | 1.86 | 3.03% | 870,800 |
| Mar 11, 2025 | 58.81 | 62.03 | 57.72 | 61.40 | 2.59 | 4.40% | 430,200 |
| Mar 10, 2025 | 59.97 | 60.52 | 58.48 | 58.81 | -1.81 | -2.99% | 254,433 |
| Mar 7, 2025 | 60.86 | 62.76 | 60.44 | 60.62 | -0.43 | -0.70% | 438,200 |
| Mar 6, 2025 | 59.22 | 62.47 | 58.50 | 61.05 | 1.37 | 2.30% | 319,805 |
| Mar 5, 2025 | 59.14 | 60.77 | 57.90 | 59.68 | 0.55 | 0.93% | 317,000 |
| Mar 4, 2025 | 58.06 | 62.00 | 57.88 | 59.13 | 0.67 | 1.15% | 230,445 |
| Mar 3, 2025 | 60.89 | 62.04 | 58.08 | 58.46 | -3.43 | -5.54% | 427,300 |
| Feb 28, 2025 | 61.64 | 62.62 | 58.00 | 61.89 | 7.31 | 13.39% | 715,000 |
| Feb 27, 2025 | 54.58 | 56.33 | 54.56 | 54.58 | -0.43 | -0.78% | 185,400 |
| Feb 26, 2025 | 54.64 | 55.18 | 54.10 | 55.01 | 0.50 | 0.92% | 273,300 |
| Feb 25, 2025 | 56.03 | 56.03 | 54.23 | 54.51 | -1.06 | -1.91% | 264,600 |
| Feb 24, 2025 | 58.19 | 58.19 | 55.17 | 55.57 | -2.37 | -4.09% | 549,700 |
| Feb 21, 2025 | 60.20 | 60.22 | 57.39 | 57.94 | -1.73 | -2.90% | 218,500 |
| Feb 20, 2025 | 59.86 | 60.41 | 58.84 | 59.67 | -0.32 | -0.53% | 156,900 |
| Feb 19, 2025 | 58.69 | 60.54 | 58.37 | 59.99 | 1.26 | 2.15% | 172,100 |
| Feb 18, 2025 | 58.84 | 59.83 | 58.55 | 58.73 | -0.19 | -0.32% | 140,306 |
| Feb 14, 2025 | 59.00 | 59.42 | 58.15 | 58.92 | -0.27 | -0.46% | 132,400 |
| Feb 13, 2025 | 59.54 | 59.54 | 58.75 | 59.19 | -0.49 | -0.82% | 77,500 |
| Feb 12, 2025 | 59.01 | 60.02 | 58.42 | 59.68 | -0.17 | -0.28% | 161,045 |
| Feb 11, 2025 | 59.00 | 60.68 | 58.59 | 59.85 | 0.26 | 0.44% | 225,500 |
| Feb 10, 2025 | 60.28 | 60.73 | 59.29 | 59.59 | -0.96 | -1.59% | 226,944 |
| Feb 7, 2025 | 59.89 | 61.32 | 59.59 | 60.55 | 0.36 | 0.60% | 255,344 |
| Feb 6, 2025 | 59.90 | 61.00 | 59.03 | 60.19 | 0.38 | 0.64% | 553,034 |
| Feb 5, 2025 | 58.68 | 60.22 | 58.57 | 59.81 | 1.22 | 2.08% | 121,800 |
| Feb 4, 2025 | 57.50 | 59.19 | 57.50 | 58.59 | 0.68 | 1.17% | 199,431 |
| Feb 3, 2025 | 57.86 | 58.68 | 57.08 | 57.91 | -0.73 | -1.24% | 119,025 |
| Jan 31, 2025 | 59.49 | 59.49 | 58.02 | 58.64 | -0.92 | -1.54% | 119,741 |
| Jan 30, 2025 | 59.61 | 60.99 | 59.36 | 59.56 | 0.21 | 0.35% | 138,668 |
| Jan 29, 2025 | 59.25 | 59.84 | 58.94 | 59.35 | 0.23 | 0.39% | 97,844 |
| Jan 28, 2025 | 60.10 | 60.79 | 58.94 | 59.12 | -1.30 | -2.15% | 91,200 |
| Jan 27, 2025 | 58.54 | 60.78 | 58.44 | 60.42 | 1.78 | 3.04% | 159,000 |
| Jan 24, 2025 | 58.69 | 58.69 | 57.36 | 58.64 | -0.05 | -0.09% | 89,100 |
| Jan 23, 2025 | 57.65 | 58.95 | 57.17 | 58.69 | 0.53 | 0.91% | 76,300 |
| Jan 22, 2025 | 58.29 | 58.41 | 57.12 | 58.16 | -0.19 | -0.33% | 112,400 |
| Jan 21, 2025 | 58.88 | 59.26 | 57.98 | 58.35 | -0.11 | -0.19% | 154,700 |
| Jan 17, 2025 | 57.94 | 58.58 | 57.57 | 58.46 | 0.96 | 1.67% | 302,521 |
| Jan 16, 2025 | 56.43 | 57.93 | 56.02 | 57.50 | 0.95 | 1.68% | 172,300 |
| Jan 15, 2025 | 55.27 | 56.99 | 54.75 | 56.55 | 2.39 | 4.41% | 265,918 |
| Jan 14, 2025 | 54.11 | 54.49 | 53.36 | 54.16 | 0.23 | 0.43% | 264,000 |