NASDAQ:ANIP | Historical Stock Price | ANI PHARMACEUTICALS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-05-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.53$12.95$30.32$71.00$166.26$389.342000-05-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$61.67$61.6755,700——
2019-12-30$61.19$61.1959,700——
2019-12-27$61.33$61.3374,900——
2019-12-26$63.50$63.5071,100——
2019-12-24$64.60$64.6028,800——
2019-12-23$63.84$63.8467,600——
2019-12-20$63.81$63.81182,000——
2019-12-19$64.99$64.9975,400——
2019-12-18$64.01$64.0186,100——
2019-12-17$63.28$63.28119,700——
2019-12-16$62.98$62.98108,800——
2019-12-13$61.09$61.0961,000——
2019-12-12$61.96$61.96146,100——
2019-12-11$60.49$60.4963,500——
2019-12-10$61.29$61.2988,600——
2019-12-09$61.08$61.08157,900——
2019-12-06$59.41$59.41116,500——
2019-12-05$58.69$58.69113,500——
2019-12-04$60.08$60.08130,500——
2019-12-03$59.53$59.53409,300——
2019-12-02$60.05$60.05136,900——
2019-11-29$61.62$61.62110,800——
2019-11-27$59.94$59.9494,300——
2019-11-26$58.68$58.6890,700——
2019-11-25$59.27$59.27147,700——
2019-11-22$57.62$57.6267,900——
2019-11-21$57.39$57.39157,500——
2019-11-20$57.06$57.06109,700——
2019-11-19$56.56$56.5675,200——
2019-11-18$56.08$56.0879,100——
2019-11-15$55.74$55.74173,600——
2019-11-14$55.65$55.6567,700——
2019-11-13$56.72$56.72117,700——
2019-11-12$57.95$57.95232,700——
2019-11-11$57.36$57.36379,600——
2019-11-08$57.38$57.38389,000——
2019-11-07$61.43$61.43529,900——
2019-11-06$60.17$60.171,526,900——
2019-11-05$78.91$78.91222,400——
2019-11-04$79.83$79.83186,800——
2019-11-01$78.48$78.48192,600——
2019-10-31$78.11$78.11287,200——
2019-10-30$78.11$78.11202,800——
2019-10-29$78.43$78.43168,300——
2019-10-28$78.73$78.73194,300——
2019-10-25$78.07$78.07142,500——
2019-10-24$77.63$77.63176,200——
2019-10-23$78.20$78.20126,700——
2019-10-22$78.13$78.13107,000——
2019-10-21$75.88$75.88170,900——
2019-10-18$74.59$74.59141,200——
2019-10-17$73.39$73.39178,300——
2019-10-16$72.39$72.39202,000——
2019-10-15$71.89$71.89189,400——
2019-10-14$71.06$71.06102,600——
2019-10-11$71.56$71.56118,800——
2019-10-10$71.31$71.31108,900——
2019-10-09$71.51$71.51150,700——
2019-10-08$72.81$72.81185,600——
2019-10-07$73.44$73.44114,900——
2019-10-04$73.40$73.4061,100——
2019-10-03$73.12$73.12140,100——
2019-10-02$72.73$72.73102,700——
2019-10-01$72.38$72.38100,300——
2019-09-30$72.88$72.88115,900——
2019-09-27$72.37$72.3792,400——
2019-09-26$72.71$72.71114,800——
2019-09-25$72.40$72.4072,000——
2019-09-24$72.13$72.1387,800——
2019-09-23$72.25$72.25131,400——
2019-09-20$72.42$72.42272,200——
2019-09-19$72.69$72.69108,300——
2019-09-18$73.09$73.09189,100——
2019-09-17$73.93$73.93131,600——
2019-09-16$72.86$72.86372,800——
2019-09-13$76.53$76.53319,200——
2019-09-12$72.48$72.48272,900——
2019-09-11$69.64$69.64288,600——
2019-09-10$69.04$69.04229,200——
2019-09-09$66.63$66.63277,200——
2019-09-06$65.23$65.23105,800——
2019-09-05$65.09$65.09116,000——
2019-09-04$64.80$64.8099,200——
2019-09-03$64.87$64.87132,300——
2019-08-30$65.50$65.5091,000——
2019-08-29$66.04$66.0474,300——
2019-08-28$65.84$65.84114,400——
2019-08-27$65.00$65.00189,500——
2019-08-26$65.56$65.56180,100——
2019-08-23$64.70$64.70171,200——
2019-08-22$66.35$66.35151,500——
2019-08-21$67.07$67.07133,100——
2019-08-20$67.36$67.36126,700——
2019-08-19$67.54$67.54209,500——
2019-08-16$68.54$68.54161,100——
2019-08-15$67.09$67.09292,200——
2019-08-14$70.31$70.31187,100——
2019-08-13$72.05$72.05228,100——
2019-08-12$71.28$71.28152,200——
2019-08-09$71.53$71.53170,100——
2019-08-08$73.67$73.67171,200——
2019-08-07$72.62$72.62506,600——
2019-08-06$82.56$82.56149,000——
2019-08-05$82.54$82.54117,500——
2019-08-02$84.33$84.3381,300——
2019-08-01$84.48$84.48101,800——
2019-07-31$84.59$84.59179,600——
2019-07-30$85.39$85.39131,200——
2019-07-29$84.74$84.74106,600——
2019-07-26$84.26$84.26101,400——
2019-07-25$82.56$82.56123,800——
2019-07-24$83.16$83.16100,000——
2019-07-23$81.41$81.4197,700——
2019-07-22$81.25$81.25127,500——
2019-07-19$80.75$80.7580,900——
2019-07-18$81.00$81.0062,000——
2019-07-17$80.80$80.8072,200——
2019-07-16$81.00$81.0069,900——
2019-07-15$80.80$80.80102,600——
2019-07-12$81.36$81.36281,400——
2019-07-11$79.88$79.88159,900——
2019-07-10$80.99$80.99104,700——
2019-07-09$82.21$82.21189,100——
2019-07-08$82.74$82.74217,600——
2019-07-05$83.43$83.4395,500——
2019-07-03$83.56$83.5662,700——
2019-07-02$83.94$83.94181,100——
2019-07-01$82.71$82.71250,700——
2019-06-28$82.20$82.20363,700——
2019-06-27$79.47$79.47136,200——
2019-06-26$78.42$78.42200,100——
2019-06-25$77.94$77.94180,500——
2019-06-24$76.89$76.89145,900——
2019-06-21$77.05$77.05178,600——
2019-06-20$77.64$77.64316,100——
2019-06-19$74.39$74.39175,100——
2019-06-18$73.96$73.96204,600——
2019-06-17$72.50$72.50139,300——
2019-06-14$70.54$70.54116,700——
2019-06-13$71.25$71.2599,800——
2019-06-12$70.83$70.8397,500——
2019-06-11$69.68$69.68167,200——
2019-06-10$70.51$70.51118,600——
2019-06-07$70.77$70.77193,900——
2019-06-06$69.97$69.97120,200——
2019-06-05$71.12$71.12135,900——
2019-06-04$71.55$71.55419,800——
2019-06-03$70.53$70.53183,000——
2019-05-31$69.66$69.66234,500——
2019-05-30$67.77$67.77125,900——
2019-05-29$67.98$67.98101,400——
2019-05-28$68.35$68.3579,200——
2019-05-24$68.47$68.4797,400——
2019-05-23$68.43$68.43137,500——
2019-05-22$69.57$69.5774,000——
2019-05-21$69.22$69.22131,300——
2019-05-20$69.26$69.2679,800——
2019-05-17$69.92$69.92125,300——
2019-05-16$70.38$70.38160,200——
2019-05-15$69.14$69.14145,400——
2019-05-14$69.77$69.77118,700——
2019-05-13$70.55$70.55253,700——
2019-05-10$73.19$73.19176,900——
2019-05-09$73.17$73.17253,600——
2019-05-08$71.00$71.00148,700——
2019-05-07$70.76$70.76116,100——
2019-05-06$72.69$72.6997,000——
2019-05-03$71.43$71.4382,600——
2019-05-02$70.61$70.6154,900——
2019-05-01$70.24$70.24108,500——
2019-04-30$70.98$70.98148,800——
2019-04-29$70.90$70.9083,500——
2019-04-26$70.77$70.77118,700——
2019-04-25$69.66$69.6680,200——
2019-04-24$70.00$70.0088,300——
2019-04-23$69.64$69.6486,700——
2019-04-22$68.81$68.8165,800——
2019-04-18$68.88$68.88108,100——
2019-04-17$69.00$69.00176,300——
2019-04-16$68.60$68.6067,600——
2019-04-15$68.45$68.4582,300——
2019-04-12$69.29$69.2971,700——
2019-04-11$68.27$68.2763,100——
2019-04-10$69.15$69.1548,000——
2019-04-09$69.09$69.09111,600——
2019-04-08$69.84$69.8487,300——
2019-04-05$70.50$70.5071,600——
2019-04-04$70.48$70.4882,800——
2019-04-03$69.86$69.8664,700——
2019-04-02$69.54$69.54102,600——
2019-04-01$70.18$70.1892,200——
2019-03-29$70.54$70.54230,300——
2019-03-28$67.76$67.76111,900——
2019-03-27$66.39$66.39138,400——
2019-03-26$68.01$68.01142,600——
2019-03-25$66.64$66.6463,700——
2019-03-22$65.97$65.97159,400——
2019-03-21$64.42$64.4252,300——
2019-03-20$64.45$64.4579,500——
2019-03-19$63.31$63.3145,400——
2019-03-18$63.39$63.3962,500——
2019-03-15$63.49$63.4992,300——
2019-03-14$63.74$63.7423,600——
2019-03-13$64.31$64.3140,900——
2019-03-12$64.21$64.2174,900——
2019-03-11$65.23$65.23108,200——
2019-03-08$63.83$63.8335,800——
2019-03-07$63.50$63.5045,200——
2019-03-06$64.04$64.04112,000——
2019-03-05$65.13$65.1367,700——
2019-03-04$64.52$64.5280,000——
2019-03-01$64.31$64.3189,400——
2019-02-28$65.79$65.79207,400——
2019-02-27$64.71$64.71179,500——
2019-02-26$61.10$61.1095,800——
2019-02-25$60.78$60.7846,900——
2019-02-22$60.36$60.3667,700——
2019-02-21$60.58$60.5878,200——
2019-02-20$60.85$60.8586,700——
2019-02-19$60.73$60.7380,300——
2019-02-15$60.90$60.9083,100——
2019-02-14$58.84$58.8476,600——
2019-02-13$58.62$58.6245,900——
2019-02-12$57.99$57.9987,900——
2019-02-11$56.29$56.2934,100——
2019-02-08$55.86$55.8644,000——
2019-02-07$55.54$55.5462,000——
2019-02-06$57.27$57.2735,300——
2019-02-05$57.24$57.2483,300——
2019-02-04$56.42$56.4272,900——
2019-02-01$54.22$54.2263,100——
2019-01-31$53.74$53.7464,000——
2019-01-30$54.23$54.2363,000——
2019-01-29$52.69$52.6921,300——
2019-01-28$52.94$52.9429,700——
2019-01-25$53.51$53.5135,500——
2019-01-24$53.19$53.1931,500——
2019-01-23$53.63$53.6369,800——
2019-01-22$52.90$52.9068,200——
2019-01-18$54.67$54.6749,000——
2019-01-17$54.03$54.0380,900——
2019-01-16$54.10$54.1089,000——
2019-01-15$53.17$53.1734,400——
2019-01-14$53.00$53.0059,300——
2019-01-11$53.00$53.0049,900——
2019-01-10$52.52$52.5242,400——
2019-01-09$52.65$52.6562,100——
2019-01-08$51.58$51.58102,600——
2019-01-07$50.56$50.56112,700——
2019-01-04$48.82$48.8241,700——
2019-01-03$46.71$46.71114,200——
2019-01-02$45.83$45.8373,400——