5 DAY PERFORMANCE
+1.65%
1 MONTH PERFORMANCE
-4.42%
3 MONTH PERFORMANCE
-3.81%
6 MONTH PERFORMANCE
-11.70%
YEAR-TO-DATE PERFORMANCE
+0.05%
1 YEAR PERFORMANCE
-3.29%
ANI Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $55.60 | $55.44 (-0.29%) | $56.63 | $54.96 | 156,382 | $1.08 B |
| 12/31/2024 | $54.60 | $55.28 (1.25%) | $55.38 | $54.21 | 246,100 | $1.07 B |
| 12/30/2024 | $54.01 | $54.21 (0.37%) | $54.45 | $53.15 | 150,600 | $1.05 B |
| 12/27/2024 | $55.21 | $54.41 (-1.45%) | $55.37 | $53.67 | 248,946 | $1.06 B |
| 12/26/2024 | $54.00 | $55.50 (2.78%) | $55.58 | $52.89 | 248,015 | $1.08 B |
| 12/24/2024 | $54.07 | $54.16 (0.17%) | $54.33 | $53.33 | 43,802 | $1.05 B |
| 12/23/2024 | $53.39 | $54.21 (1.54%) | $54.40 | $52.79 | 164,227 | $1.05 B |
| 12/20/2024 | $53.69 | $53.35 (-0.63%) | $54.56 | $53.00 | 1.07 M | $1.04 B |
| 12/19/2024 | $54.12 | $54.26 (0.26%) | $54.78 | $52.50 | 393,431 | $1.05 B |
| 12/18/2024 | $55.98 | $53.88 (-3.75%) | $56.25 | $53.73 | 198,800 | $1.05 B |
| 12/17/2024 | $56.21 | $55.83 (-0.68%) | $56.90 | $55.29 | 217,700 | $1.08 B |
| 12/16/2024 | $56.31 | $56.36 (0.09%) | $57.33 | $55.45 | 315,315 | $1.09 B |
| 12/13/2024 | $56.24 | $56.59 (0.62%) | $56.85 | $55.66 | 229,635 | $1.10 B |
| 12/12/2024 | $59.11 | $56.56 (-4.31%) | $59.69 | $56.54 | 292,300 | $1.10 B |
| 12/11/2024 | $59.97 | $59.17 (-1.33%) | $60.91 | $58.48 | 254,431 | $1.15 B |
| 12/10/2024 | $58.41 | $59.16 (1.28%) | $59.34 | $57.25 | 243,217 | $1.15 B |
| 12/09/2024 | $57.22 | $58.03 (1.42%) | $58.80 | $56.33 | 276,116 | $1.13 B |
| 12/06/2024 | $56.09 | $56.97 (1.57%) | $57.48 | $55.97 | 403,212 | $1.11 B |
| 12/05/2024 | $56.71 | $55.99 (-1.27%) | $57.08 | $55.80 | 300,800 | $1.09 B |
| 12/04/2024 | $56.60 | $56.86 (0.46%) | $57.67 | $56.20 | 213,700 | $1.10 B |
| 12/03/2024 | $57.89 | $56.87 (-1.76%) | $58.11 | $56.13 | 247,715 | $1.10 B |
| 12/02/2024 | $57.18 | $57.87 (1.21%) | $58.54 | $56.30 | 357,500 | $1.12 B |
| 11/29/2024 | $59.33 | $57.23 (-3.54%) | $59.33 | $56.71 | 224,908 | $1.11 B |
| 11/27/2024 | $57.79 | $59.39 (2.77%) | $59.56 | $57.50 | 228,701 | $1.15 B |
| 11/26/2024 | $58.14 | $57.86 (-0.48%) | $58.83 | $56.59 | 196,900 | $1.12 B |
| 11/25/2024 | $57.37 | $58.64 (2.21%) | $59.17 | $57.37 | 356,400 | $1.14 B |
| 11/22/2024 | $56.45 | $56.91 (0.81%) | $57.14 | $55.99 | 131,831 | $1.10 B |
| 11/21/2024 | $55.60 | $55.86 (0.47%) | $56.38 | $54.75 | 181,916 | $1.08 B |
| 11/20/2024 | $55.36 | $55.10 (-0.47%) | $56.24 | $54.48 | 365,202 | $1.07 B |
| 11/19/2024 | $54.46 | $55.69 (2.26%) | $56.01 | $53.93 | 216,200 | $1.08 B |
| 11/18/2024 | $56.73 | $55.25 (-2.61%) | $57.20 | $54.85 | 234,070 | $1.07 B |
| 11/15/2024 | $59.00 | $56.58 (-4.1%) | $59.32 | $56.02 | 293,100 | $1.10 B |
| 11/14/2024 | $59.80 | $58.91 (-1.49%) | $59.91 | $58.01 | 255,642 | $1.14 B |
| 11/13/2024 | $61.36 | $59.83 (-2.49%) | $63.23 | $59.58 | 445,598 | $1.16 B |
| 11/12/2024 | $61.66 | $61.00 (-1.07%) | $62.91 | $60.72 | 299,900 | $1.18 B |
| 11/11/2024 | $61.53 | $61.74 (0.34%) | $62.33 | $59.56 | 324,745 | $1.20 B |
| 11/08/2024 | $61.58 | $61.44 (-0.23%) | $62.27 | $57.80 | 348,422 | $1.19 B |
| 11/07/2024 | $58.83 | $58.38 (-0.76%) | $59.92 | $57.95 | 381,344 | $1.13 B |
| 11/06/2024 | $59.04 | $58.40 (-1.08%) | $60.14 | $57.71 | 364,707 | $1.13 B |
| 11/05/2024 | $55.60 | $57.31 (3.08%) | $57.68 | $55.55 | 165,300 | $1.11 B |
| 11/04/2024 | $58.05 | $56.01 (-3.51%) | $58.05 | $55.80 | 783,928 | $1.09 B |
| 11/01/2024 | $57.45 | $58.19 (1.29%) | $58.93 | $57.45 | 241,171 | $1.12 B |
| 10/31/2024 | $58.16 | $57.25 (-1.56%) | $58.47 | $57.12 | 110,718 | $1.11 B |
| 10/30/2024 | $58.62 | $58.51 (-0.19%) | $60.44 | $58.14 | 140,000 | $1.13 B |
| 10/29/2024 | $57.39 | $59.01 (2.82%) | $59.25 | $57.12 | 156,919 | $1.14 B |
| 10/28/2024 | $58.50 | $57.97 (-0.91%) | $59.93 | $57.88 | 191,300 | $1.12 B |
| 10/25/2024 | $60.69 | $58.32 (-3.91%) | $61.15 | $58.16 | 155,500 | $1.13 B |
| 10/24/2024 | $59.17 | $59.28 (0.19%) | $59.82 | $58.44 | 156,556 | $1.15 B |
| 10/23/2024 | $60.07 | $59.04 (-1.71%) | $60.07 | $58.40 | 295,331 | $1.14 B |
| 10/22/2024 | $58.95 | $60.08 (1.92%) | $60.14 | $58.28 | 322,600 | $1.16 B |
| 10/21/2024 | $60.31 | $59.28 (-1.71%) | $60.35 | $59.18 | 128,500 | $1.15 B |
| 10/18/2024 | $60.21 | $60.31 (0.17%) | $60.64 | $59.39 | 140,500 | $1.17 B |
| 10/17/2024 | $60.14 | $60.12 (-0.03%) | $60.70 | $59.07 | 138,732 | $1.16 B |
| 10/16/2024 | $58.79 | $59.66 (1.48%) | $59.94 | $58.58 | 136,034 | $1.15 B |
| 10/15/2024 | $58.51 | $58.60 (0.15%) | $59.43 | $57.75 | 165,001 | $1.13 B |
| 10/14/2024 | $57.19 | $58.50 (2.29%) | $58.70 | $57.19 | 207,200 | $1.13 B |
| 10/11/2024 | $56.10 | $57.14 (1.85%) | $57.46 | $55.95 | 114,600 | $1.10 B |
| 10/10/2024 | $56.22 | $55.10 (-1.99%) | $56.22 | $54.93 | 132,626 | $1.06 B |
| 10/09/2024 | $56.76 | $56.73 (-0.05%) | $57.74 | $56.66 | 222,932 | $1.10 B |
| 10/08/2024 | $56.06 | $56.79 (1.3%) | $57.10 | $55.61 | 405,000 | $1.10 B |
| 10/07/2024 | $57.70 | $55.84 (-3.22%) | $57.77 | $55.67 | 220,800 | $1.08 B |
| 10/04/2024 | $57.61 | $57.83 (0.38%) | $58.30 | $57.44 | 74,438 | $1.12 B |
| 10/03/2024 | $57.27 | $56.79 (-0.84%) | $57.69 | $56.62 | 115,700 | $1.10 B |
| 10/02/2024 | $59.41 | $57.50 (-3.21%) | $59.68 | $57.05 | 197,700 | $1.11 B |