ANI Pharmaceuticals, Inc. - Common Stock (ANIP)

Historical Prices For ANI Pharmaceuticals, Inc. - Common Stock (ANIP)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	66.02	68.40	65.13	66.56	698,163	66.56
4/03/2025	68.00	68.46	66.38	68.29	457,360	68.29
4/02/2025	67.01	69.45	66.63	69.36	279,136	69.36
4/01/2025	67.11	68.96	65.39	68.02	394,162	68.02
3/31/2025	66.91	67.80	65.28	66.95	294,240	66.95
3/28/2025	68.14	68.49	67.02	67.61	356,164	67.61
3/27/2025	67.14	69.33	66.97	68.36	392,383	68.36
3/26/2025	67.00	68.82	66.44	67.17	414,023	67.17
3/25/2025	65.98	68.13	64.74	66.33	536,707	66.33
3/24/2025	64.16	65.99	62.96	65.98	422,894	65.98
3/21/2025	63.45	65.51	63.03	64.26	519,758	64.26
3/20/2025	64.31	65.10	63.69	64.35	200,568	64.35
3/19/2025	64.22	65.04	63.25	64.87	454,677	64.87
3/18/2025	64.40	65.00	63.26	64.22	233,027	64.22
3/17/2025	62.81	64.92	62.68	64.35	334,305	64.35
3/14/2025	63.36	63.60	61.48	62.49	199,309	62.49
3/13/2025	63.33	63.33	61.37	61.45	145,817	61.45
3/12/2025	62.56	64.42	61.83	63.26	870,783	63.26
3/11/2025	58.81	62.03	57.72	61.40	430,198	61.40
3/10/2025	59.97	60.52	58.48	58.81	254,433	58.81
3/07/2025	60.86	62.76	60.44	60.62	438,170	60.62
3/06/2025	59.22	62.47	58.50	61.05	319,805	61.05
3/05/2025	59.14	60.77	57.90	59.68	316,950	59.68
3/04/2025	58.06	62.00	57.88	59.13	230,425	59.13
3/03/2025	60.89	62.04	58.08	58.46	427,277	58.46
2/28/2025	61.64	62.62	58.00	61.89	714,998	61.89
2/27/2025	54.58	56.33	54.56	54.58	185,387	54.58
2/26/2025	54.64	55.18	54.10	55.01	273,260	55.01
2/25/2025	56.03	56.03	54.23	54.51	264,594	54.51
2/24/2025	58.19	58.19	55.17	55.57	549,655	55.57
2/21/2025	60.20	60.22	57.39	57.94	218,474	57.94
2/20/2025	59.86	60.41	58.84	59.67	156,890	59.67
2/19/2025	58.69	60.54	58.37	59.99	172,091	59.99
2/18/2025	58.84	59.83	58.55	58.73	157,306	58.73
2/14/2025	59.00	59.42	58.15	58.92	132,353	58.92
2/13/2025	59.54	59.54	58.75	59.19	77,500	59.19
2/12/2025	59.01	60.02	58.42	59.68	161,044	59.68
2/11/2025	59.00	60.68	58.59	59.85	225,486	59.85
2/10/2025	60.28	60.73	59.29	59.59	226,944	59.59
2/07/2025	59.89	61.32	59.59	60.55	255,344	60.55
2/06/2025	59.90	61.00	59.03	60.19	553,034	60.19
2/05/2025	58.68	60.22	58.56	59.81	121,788	59.81
2/04/2025	57.50	59.19	57.50	58.59	199,431	58.59
2/03/2025	57.86	58.67	57.08	57.91	119,025	57.91
1/31/2025	59.49	59.49	58.02	58.64	119,741	58.64
1/30/2025	59.61	60.99	59.36	59.56	138,637	59.56
1/29/2025	59.25	59.84	58.94	59.35	97,844	59.35
1/28/2025	60.10	60.79	58.94	59.12	91,181	59.12
1/27/2025	58.54	60.78	58.44	60.42	158,970	60.42
1/24/2025	58.69	58.69	57.36	58.64	89,075	58.64
1/23/2025	57.65	58.95	57.17	58.69	76,274	58.69
1/22/2025	58.29	58.41	57.12	58.16	112,394	58.16
1/21/2025	58.88	59.26	57.98	58.35	154,656	58.35
1/17/2025	57.94	58.58	57.57	58.46	302,521	58.46
1/16/2025	56.43	57.93	56.02	57.50	172,253	57.50
1/15/2025	55.27	56.99	54.75	56.55	265,918	56.55
1/14/2025	54.11	54.48	53.35	54.16	263,992	54.16
1/13/2025	53.92	54.97	52.73	53.93	478,176	53.93
1/10/2025	53.63	55.21	52.99	55.04	141,439	55.04
1/08/2025	54.40	54.67	53.63	54.16	185,015	54.16
1/07/2025	54.43	55.13	53.93	54.38	181,595	54.38
1/06/2025	55.50	55.92	54.35	54.60	164,429	54.60