5 DAY PERFORMANCE
+1.16%
1 MONTH PERFORMANCE
+3.84%
3 MONTH PERFORMANCE
+20.45%
6 MONTH PERFORMANCE
+21.38%
YEAR-TO-DATE PERFORMANCE
+27.77%
1 YEAR PERFORMANCE
+6.18%
ANI Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $70.84 | $70.69 (-0.21%) | $71.26 | $68.50 | 423,242 | $1.36 B |
| 04/30/2025 | $70.63 | $70.82 (0.27%) | $71.16 | $69.29 | 560,900 | $1.38 B |
| 04/29/2025 | $70.83 | $70.76 (-0.1%) | $72.57 | $69.99 | 385,836 | $1.38 B |
| 04/28/2025 | $70.00 | $70.75 (1.07%) | $71.85 | $68.90 | 1.09 M | $1.38 B |
| 04/25/2025 | $68.93 | $69.82 (1.29%) | $70.55 | $68.93 | 205,402 | $1.36 B |
| 04/24/2025 | $68.49 | $69.64 (1.68%) | $70.05 | $68.19 | 142,225 | $1.35 B |
| 04/23/2025 | $69.73 | $68.37 (-1.95%) | $70.30 | $68.12 | 210,204 | $1.33 B |
| 04/22/2025 | $68.52 | $68.95 (0.63%) | $69.99 | $67.79 | 240,301 | $1.34 B |
| 04/21/2025 | $69.16 | $68.00 (-1.68%) | $69.30 | $67.60 | 191,500 | $1.32 B |
| 04/17/2025 | $69.12 | $69.21 (0.13%) | $70.48 | $68.64 | 299,700 | $1.35 B |
| 04/16/2025 | $69.31 | $69.20 (-0.16%) | $70.18 | $68.39 | 327,943 | $1.35 B |
| 04/15/2025 | $68.40 | $69.55 (1.68%) | $69.92 | $68.06 | 192,001 | $1.35 B |
| 04/14/2025 | $68.96 | $68.72 (-0.35%) | $69.63 | $66.77 | 431,715 | $1.34 B |
| 04/11/2025 | $65.45 | $68.12 (4.08%) | $68.21 | $64.75 | 291,300 | $1.32 B |
| 04/10/2025 | $64.74 | $65.12 (0.59%) | $66.00 | $62.30 | 383,800 | $1.27 B |
| 04/09/2025 | $62.26 | $66.01 (6.02%) | $67.49 | $61.43 | 761,600 | $1.28 B |
| 04/08/2025 | $68.25 | $63.05 (-7.62%) | $68.35 | $61.74 | 440,400 | $1.23 B |
| 04/07/2025 | $64.58 | $66.99 (3.73%) | $68.82 | $64.00 | 580,300 | $1.30 B |
| 04/04/2025 | $66.02 | $67.52 (2.27%) | $68.40 | $65.13 | 698,200 | $1.31 B |
| 04/03/2025 | $68.00 | $68.29 (0.43%) | $68.46 | $66.38 | 457,400 | $1.33 B |
| 04/02/2025 | $67.01 | $69.36 (3.51%) | $69.45 | $66.63 | 279,136 | $1.35 B |
| 04/01/2025 | $67.11 | $68.02 (1.36%) | $68.96 | $65.39 | 394,200 | $1.32 B |
| 03/31/2025 | $66.91 | $66.95 (0.06%) | $67.80 | $65.28 | 294,240 | $1.30 B |
| 03/28/2025 | $68.14 | $67.61 (-0.78%) | $68.49 | $67.02 | 356,164 | $1.31 B |
| 03/27/2025 | $67.14 | $68.36 (1.82%) | $69.33 | $66.97 | 392,400 | $1.33 B |
| 03/26/2025 | $67.00 | $67.17 (0.25%) | $68.82 | $66.44 | 414,023 | $1.31 B |
| 03/25/2025 | $65.98 | $66.33 (0.53%) | $68.13 | $64.74 | 536,707 | $1.29 B |
| 03/24/2025 | $64.16 | $65.98 (2.84%) | $65.99 | $62.96 | 422,900 | $1.28 B |
| 03/21/2025 | $63.45 | $64.26 (1.28%) | $65.51 | $63.03 | 519,800 | $1.25 B |
| 03/20/2025 | $64.31 | $64.35 (0.06%) | $65.10 | $63.69 | 200,600 | $1.25 B |
| 03/19/2025 | $64.22 | $64.87 (1.01%) | $65.04 | $63.25 | 454,700 | $1.26 B |
| 03/18/2025 | $64.40 | $64.22 (-0.28%) | $65.00 | $63.26 | 233,027 | $1.25 B |
| 03/17/2025 | $62.81 | $64.35 (2.45%) | $64.92 | $62.68 | 334,305 | $1.25 B |
| 03/14/2025 | $63.36 | $62.49 (-1.37%) | $63.60 | $61.48 | 199,309 | $1.22 B |
| 03/13/2025 | $63.33 | $61.46 (-2.95%) | $63.33 | $61.37 | 145,817 | $1.20 B |
| 03/12/2025 | $62.56 | $63.26 (1.12%) | $64.43 | $61.83 | 870,800 | $1.23 B |
| 03/11/2025 | $58.81 | $61.40 (4.4%) | $62.03 | $57.72 | 430,200 | $1.19 B |
| 03/10/2025 | $59.97 | $58.81 (-1.93%) | $60.52 | $58.48 | 254,433 | $1.14 B |
| 03/07/2025 | $60.86 | $60.62 (-0.39%) | $62.76 | $60.44 | 438,200 | $1.18 B |
| 03/06/2025 | $59.22 | $61.05 (3.09%) | $62.47 | $58.50 | 319,805 | $1.19 B |
| 03/05/2025 | $59.14 | $59.68 (0.91%) | $60.77 | $57.90 | 317,000 | $1.16 B |
| 03/04/2025 | $58.06 | $59.13 (1.84%) | $62.00 | $57.88 | 230,445 | $1.15 B |
| 03/03/2025 | $60.89 | $58.46 (-3.99%) | $62.04 | $58.08 | 427,300 | $1.14 B |
| 02/28/2025 | $61.64 | $61.89 (0.41%) | $62.62 | $58.00 | 715,000 | $1.20 B |
| 02/27/2025 | $54.58 | $54.58 (0%) | $56.33 | $54.56 | 185,400 | $1.06 B |
| 02/26/2025 | $54.64 | $55.01 (0.68%) | $55.18 | $54.10 | 273,300 | $1.07 B |
| 02/25/2025 | $56.03 | $54.51 (-2.71%) | $56.03 | $54.23 | 264,600 | $1.06 B |
| 02/24/2025 | $58.19 | $55.57 (-4.5%) | $58.19 | $55.17 | 549,700 | $1.08 B |
| 02/21/2025 | $60.20 | $57.94 (-3.75%) | $60.22 | $57.39 | 218,500 | $1.12 B |
| 02/20/2025 | $59.86 | $59.67 (-0.32%) | $60.41 | $58.84 | 156,900 | $1.16 B |
| 02/19/2025 | $58.69 | $59.99 (2.22%) | $60.54 | $58.37 | 172,100 | $1.16 B |
| 02/18/2025 | $58.84 | $58.73 (-0.19%) | $59.83 | $58.55 | 140,306 | $1.14 B |
| 02/14/2025 | $59.00 | $58.92 (-0.14%) | $59.42 | $58.15 | 132,400 | $1.14 B |
| 02/13/2025 | $59.54 | $59.19 (-0.59%) | $59.54 | $58.75 | 77,500 | $1.15 B |
| 02/12/2025 | $59.01 | $59.68 (1.14%) | $60.02 | $58.42 | 161,045 | $1.16 B |
| 02/11/2025 | $59.00 | $59.85 (1.44%) | $60.68 | $58.59 | 225,500 | $1.16 B |
| 02/10/2025 | $60.28 | $59.59 (-1.14%) | $60.73 | $59.29 | 226,944 | $1.16 B |
| 02/07/2025 | $59.89 | $60.55 (1.1%) | $61.32 | $59.59 | 255,344 | $1.17 B |
| 02/06/2025 | $59.90 | $60.19 (0.48%) | $61.00 | $59.03 | 553,034 | $1.17 B |
| 02/05/2025 | $58.68 | $59.81 (1.93%) | $60.22 | $58.57 | 121,800 | $1.16 B |
| 02/04/2025 | $57.50 | $58.59 (1.9%) | $59.19 | $57.50 | 199,431 | $1.14 B |
| 02/03/2025 | $57.86 | $57.91 (0.09%) | $58.68 | $57.08 | 119,025 | $1.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
