ANIP | ANI Pharmaceutic | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

ANI Pharmaceutic (ANIP)

NASDAQ

$73.71-$0.04 (-0.05%)

Price as of Oct 22, 2026 7:30 PM EDT

$1.7B
Market Cap
-22.95%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
-8.38%

Low Price$70.16

High Price$77.91
3 Months
-8.73%

Low Price$70.16

High Price$82.63
1 Year
-22.95%

Low Price$70.16

High Price$94.90

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	72.50	74.15	71.85	73.75	+2.09%	454,415
10/21/2026	72.44	73.51	71.80	72.24	-0.59%	345,032
10/20/2026	73.31	74.00	72.42	72.67	+0.15%	264,959
10/19/2026	72.41	73.21	72.32	72.56	+0.37%	253,634
10/16/2026	72.65	73.08	71.50	72.29	+0.01%	333,932
10/15/2026	71.08	73.20	71.02	72.28	+3.02%	240,988
10/14/2026	70.54	72.31	69.90	70.16	-0.96%	269,202
10/13/2026	73.59	73.59	70.44	70.84	-3.74%	331,803
10/12/2026	74.00	74.28	72.80	73.59	-0.41%	318,479
10/09/2026	71.87	74.43	71.25	73.89	+2.65%	540,837
10/08/2026	71.84	73.01	71.28	71.98	+0.07%	419,713
10/07/2026	71.77	72.74	71.57	71.93	+0.57%	438,193
10/06/2026	72.99	72.99	70.80	71.52	-1.46%	292,000
10/05/2026	72.57	73.40	71.76	72.58	+0.55%	346,867
10/02/2026	73.16	73.27	71.73	72.18	-1.07%	318,709
10/01/2026	72.54	73.96	71.64	72.96	+0.43%	316,691
09/30/2026	73.01	73.84	72.37	72.65	+0.04%	383,955
09/29/2026	74.14	74.78	72.47	72.62	-2.95%	328,842
09/28/2026	73.72	74.92	73.05	74.83	+1.12%	421,726
09/25/2026	74.00	74.97	73.30	74.00	-0.05%	278,678
09/24/2026	74.00	75.50	73.69	74.04	-0.52%	383,003
09/23/2026	77.00	78.86	74.21	74.43	-4.47%	433,645
09/22/2026	78.49	79.32	76.58	77.91	-1.19%	469,572
09/21/2026	75.50	79.43	75.00	78.85	+3.56%	579,335
09/18/2026	75.88	77.41	74.21	76.14	+0.99%	1,160,357
09/17/2026	73.68	75.67	73.54	75.39	+2.45%	586,046
09/16/2026	72.21	73.86	72.21	73.59	+2.05%	431,595
09/15/2026	70.89	72.24	70.00	72.11	+2.43%	464,351
09/14/2026	70.79	71.87	70.15	70.40	+0.30%	399,858
09/11/2026	71.53	71.92	69.58	70.19	-1.78%	413,599
09/10/2026	70.52	71.48	70.07	71.46	+1.07%	228,892
09/09/2026	70.23	70.93	69.96	70.70	+0.67%	298,342
09/08/2026	70.57	71.84	70.16	70.23	-1.40%	253,663
09/04/2026	71.35	72.06	71.12	71.23	-1.06%	219,218
09/03/2026	74.09	74.18	71.87	71.99	-1.46%	337,844
09/02/2026	72.53	73.44	72.41	73.06	+1.59%	287,614
09/01/2026	73.54	74.99	71.56	71.92	-1.82%	580,542
08/31/2026	72.81	73.53	71.77	73.25	+0.58%	340,593
08/28/2026	73.23	73.93	72.61	72.83	-0.93%	360,970
08/27/2026	73.74	74.50	73.24	73.51	-1.41%	317,634
08/26/2026	75.50	76.08	73.65	74.56	-1.44%	412,007
08/25/2026	74.24	75.84	73.56	75.65	+2.00%	811,893
08/24/2026	75.31	75.81	74.08	74.17	-1.57%	327,756
08/21/2026	77.33	77.81	74.81	75.35	-2.55%	379,162
08/20/2026	77.77	78.38	76.68	77.32	-0.90%	316,455
08/19/2026	77.79	78.93	76.93	78.02	+1.50%	245,132
08/18/2026	76.77	77.39	76.43	76.87	+1.14%	286,465
08/17/2026	76.06	78.34	75.76	76.00	-0.71%	260,823
08/14/2026	74.47	76.71	73.39	76.54	+2.37%	236,758
08/13/2026	75.48	75.75	74.00	74.77	-0.46%	330,212
08/12/2026	73.72	75.35	73.27	75.12	+0.78%	469,443
08/11/2026	75.96	77.00	74.00	74.53	-1.62%	526,208
08/10/2026	77.02	78.86	74.97	75.76	-3.18%	515,016
08/07/2026	77.09	78.59	74.33	78.25	-5.30%	1,020,046
08/07/2026	$2.21 Earnings
08/06/2026	80.56	83.21	79.47	82.63	+3.44%	717,205
08/05/2026	80.11	81.09	79.39	79.88	+0.86%	205,406
08/04/2026	80.05	80.93	79.10	79.20	-1.07%	289,477
08/03/2026	79.36	80.71	78.29	80.06	+1.03%	432,418
07/31/2026	79.65	80.38	78.24	79.24	-1.48%	205,183
07/30/2026	80.92	81.25	79.93	80.43	-1.65%	192,636
07/29/2026	81.04	82.00	79.77	81.78	+0.91%	288,344
07/28/2026	79.44	81.04	78.36	81.04	+3.41%	219,650
07/27/2026	78.05	79.12	77.77	78.37	+0.93%	352,408
07/24/2026	79.04	79.18	77.43	77.65	-1.12%	157,981
07/23/2026	77.15	78.96	76.43	78.53	+1.19%	245,695
07/22/2026	79.17	80.01	77.27	77.61	-1.95%	203,456
07/21/2026	77.25	79.15	77.01	79.15	+1.84%	205,627
07/20/2026	79.11	79.55	77.62	77.72	-1.87%	459,084
07/17/2026	80.90	82.47	78.60	79.20	-3.32%	322,514
07/16/2026	81.39	82.97	81.20	81.92	+1.36%	242,869
07/15/2026	80.56	82.46	79.69	80.82	+0.34%	364,595
07/14/2026	80.85	81.74	79.86	80.55	-0.65%	239,023
07/13/2026	81.84	82.79	80.05	81.08	-1.21%	303,406
07/10/2026	84.02	85.90	81.97	82.07	-2.04%	254,031
07/09/2026	84.19	85.05	82.81	83.78	-1.17%	297,506
07/08/2026	85.62	86.14	84.68	84.77	-1.42%	228,562
07/07/2026	86.19	87.19	85.62	85.99	+1.11%	211,174
07/06/2026	85.29	86.72	82.21	85.05	-1.14%	362,500
07/02/2026	83.18	86.13	82.70	86.03	+3.59%	580,967
07/01/2026	83.45	84.82	82.37	83.05	+0.33%	254,842
06/30/2026	84.12	84.12	82.66	82.78	-1.59%	238,724
06/29/2026	84.65	85.25	83.48	84.12	-0.46%	315,573
06/26/2026	83.75	85.44	83.50	84.50	+1.46%	780,606
06/25/2026	82.72	84.50	81.61	83.28	+0.68%	264,595
06/24/2026	83.39	83.95	80.59	82.72	-0.27%	285,122
06/23/2026	81.31	83.31	80.62	82.94	+2.93%	378,058
06/22/2026	79.57	82.15	78.84	80.58	+1.37%	477,399
06/18/2026	81.00	81.00	78.38	79.49	-1.28%	351,456
06/17/2026	83.00	83.35	79.98	80.52	-2.99%	301,556
06/16/2026	82.69	83.25	82.17	83.00	+0.86%	308,381
06/15/2026	82.16	82.99	81.25	82.29	+0.75%	293,873
06/12/2026	82.10	83.66	80.75	81.68	+0.04%	179,751
06/11/2026	82.07	82.28	81.04	81.65	-0.24%	167,709
06/10/2026	81.58	83.97	81.33	81.85	+0.80%	268,477
06/09/2026	81.05	82.25	80.77	81.20	+1.34%	271,950
06/08/2026	80.88	81.50	80.12	80.13	-1.21%	251,833
06/05/2026	79.77	81.31	79.25	81.11	+2.41%	338,183
06/04/2026	76.00	80.21	76.00	79.20	+5.28%	548,944
06/03/2026	74.24	75.85	73.54	75.23	+0.78%	257,433