Skip to main content
ANIP logo

ANI Pharmaceuticals, Inc.

ANIPNASDAQHealthcareDrug Manufacturers - Specialty & Generic

$72.60Today:- (-)1Y −22.29%

As of Oct 26, 2026 close

Market cap
$1.59B
P/E (TTM)
15.03
Forward P/E
-
Dividend yield
-
52-week range
$69.58$97.00
Volume (live)
-
Avg. volume (3M)
397.70K

ANI Pharmaceuticals (ANIP) Historical Stock Prices

Analyze ANI Pharmaceuticals (ANIP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

ANI Pharmaceuticals (ANIP) Interactive Price Chart

Interactive historical price chart showing ANI Pharmaceuticals stock price movements and trends across multiple time periods.

Loading chart...

ANIP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ANIP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202672.7473.8472.0272.6072.60229.29K
Oct 23, 202673.3073.4272.0572.6172.61318.60K
Oct 22, 202672.5074.1571.8573.7573.75454.42K
Oct 21, 202672.4473.5171.8072.2472.24345.03K
Oct 20, 202673.3174.0072.4272.6772.67264.96K
Oct 19, 202672.4173.2172.3272.5672.56253.64K
Oct 16, 202672.6573.0871.5072.2972.29333.93K
Oct 15, 202671.0873.1971.0272.2872.28240.99K
Oct 14, 202670.5472.3169.9070.1670.16269.20K
Oct 13, 202673.5973.5970.4470.8470.84331.80K
Oct 12, 202674.0074.2872.8073.5973.59318.48K
Oct 9, 202671.8774.4371.2573.8973.89540.84K
Oct 8, 202671.8473.0171.2871.9871.98419.71K
Oct 7, 202671.7772.7471.5771.9371.93438.19K
Oct 6, 202672.9972.9970.8071.5271.52292.00K
Oct 5, 202672.5773.4071.7672.5872.58346.87K
Oct 2, 202673.1673.2771.7372.1872.18309.51K
Oct 1, 202672.5473.9671.6472.9672.96316.69K
Sep 30, 202673.0173.8472.3772.6572.65383.95K
Sep 29, 202674.1474.7872.4772.6272.62328.84K
Sep 28, 202673.7274.9273.0574.8374.83421.73K
Sep 25, 202674.0074.9773.3074.0074.00278.68K
Sep 24, 202674.0075.5073.6974.0474.04368.80K
Sep 23, 202677.0078.8674.2174.4374.43433.64K
Sep 22, 202678.4979.3176.5877.9177.91469.57K
Sep 21, 202675.5079.4375.0078.8578.85579.34K
Sep 18, 202675.8877.4174.2076.1476.141.16M
Sep 17, 202673.6875.6773.5475.3975.39586.05K
Sep 16, 202672.2173.8672.2173.5973.59431.60K
Sep 15, 202670.8972.2470.0072.1172.11464.35K
Sep 14, 202670.7971.8770.1570.4070.40357.66K
Sep 11, 202671.5371.9269.5870.1970.19371.40K
Sep 10, 202670.5271.4870.0771.4671.46228.89K
Sep 9, 202670.2370.9269.9670.7070.70298.34K
Sep 8, 202670.5771.8470.1670.2370.23253.68K
Sep 4, 202671.3572.0671.1171.2371.23219.22K
Sep 3, 202674.0974.1871.8771.9971.99337.84K
Sep 2, 202672.5373.4472.4173.0673.06287.61K
Sep 1, 202673.5474.9971.5671.9271.92580.54K
Aug 31, 202672.8173.5371.7773.2573.25340.55K
Aug 28, 202673.2373.9372.6172.8372.83360.97K
Aug 27, 202673.7374.5073.2473.5173.51316.61K
Aug 26, 202675.5076.0873.6574.5674.56412.01K
Aug 25, 202674.2475.8473.5675.6575.65811.89K
Aug 24, 202675.3175.8174.0874.1774.17327.76K
Aug 21, 202677.3377.8174.8175.3575.35379.16K
Aug 20, 202677.7778.3876.6877.3277.32316.45K
Aug 19, 202677.7978.9376.9278.0278.02245.13K
Aug 18, 202676.7777.3976.4376.8776.87286.46K
Aug 17, 202676.0678.3475.7576.0076.00260.82K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.