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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$29.04$29.0465,200——
2020-12-30$28.64$28.6473,900——
2020-12-29$28.23$28.2372,300——
2020-12-28$28.04$28.04190,100——
2020-12-24$28.00$28.0090,200——
2020-12-23$28.35$28.35112,600——
2020-12-22$29.12$29.1279,300——
2020-12-21$29.61$29.6193,900——
2020-12-18$31.17$31.17294,700——
2020-12-17$31.47$31.4746,100——
2020-12-16$30.76$30.7662,700——
2020-12-15$30.93$30.9370,800——
2020-12-14$29.95$29.9551,400——
2020-12-11$29.93$29.9336,300——
2020-12-10$29.70$29.7032,700——
2020-12-09$30.57$30.5781,300——
2020-12-08$31.34$31.3454,900——
2020-12-07$29.65$29.6559,300——
2020-12-04$29.33$29.3338,400——
2020-12-03$28.25$28.2547,100——
2020-12-02$28.31$28.31113,900——
2020-12-01$28.20$28.20119,400——
2020-11-30$29.56$29.5669,900——
2020-11-27$29.48$29.4844,600——
2020-11-25$29.26$29.2629,000——
2020-11-24$29.19$29.1980,100——
2020-11-23$28.22$28.2242,600——
2020-11-20$28.02$28.0244,400——
2020-11-19$27.86$27.8634,100——
2020-11-18$28.15$28.1546,200——
2020-11-17$28.82$28.8258,500——
2020-11-16$28.76$28.7678,100——
2020-11-13$27.80$27.8077,900——
2020-11-12$26.21$26.2165,600——
2020-11-11$27.22$27.2260,100——
2020-11-10$27.18$27.18132,200——
2020-11-09$25.21$25.21113,500——
2020-11-06$23.69$23.69185,700——
2020-11-05$26.66$26.66158,600——
2020-11-04$28.17$28.1787,200——
2020-11-03$28.11$28.11105,500——
2020-11-02$27.50$27.5067,400——
2020-10-30$25.49$25.4952,500——
2020-10-29$26.32$26.3261,600——
2020-10-28$27.32$27.3257,200——
2020-10-27$27.79$27.7970,600——
2020-10-26$28.51$28.5135,200——
2020-10-23$28.95$28.9549,800——
2020-10-22$27.72$27.7254,300——
2020-10-21$27.29$27.2941,900——
2020-10-20$27.95$27.9579,600——
2020-10-19$29.00$29.0035,000——
2020-10-16$29.79$29.7945,100——
2020-10-15$29.21$29.2157,000——
2020-10-14$29.00$29.0035,100——
2020-10-13$28.99$28.9939,100——
2020-10-12$30.56$30.5655,200——
2020-10-09$30.78$30.7835,400——
2020-10-08$30.19$30.1967,600——
2020-10-07$29.14$29.1485,200——
2020-10-06$29.03$29.0363,600——
2020-10-05$29.13$29.1347,400——
2020-10-02$28.59$28.5968,300——
2020-10-01$28.39$28.3957,500——
2020-09-30$28.21$28.2161,300——
2020-09-29$28.24$28.2469,400——
2020-09-28$27.72$27.7255,300——
2020-09-25$27.25$27.2559,800——
2020-09-24$26.86$26.8669,000——
2020-09-23$28.13$28.13105,100——
2020-09-22$28.29$28.2967,700——
2020-09-21$28.23$28.2388,300——
2020-09-18$30.36$30.36166,000——
2020-09-17$29.84$29.8445,400——
2020-09-16$29.49$29.4958,700——
2020-09-15$28.35$28.3561,900——
2020-09-14$28.41$28.41107,600——
2020-09-11$27.62$27.6250,000——
2020-09-10$27.68$27.6872,000——
2020-09-09$28.64$28.6457,600——
2020-09-08$29.00$29.0068,300——
2020-09-04$29.15$29.1553,900——
2020-09-03$29.93$29.9378,000——
2020-09-02$31.28$31.2883,400——
2020-09-01$30.56$30.5690,600——
2020-08-31$31.36$31.3669,600——
2020-08-28$31.26$31.2676,600——
2020-08-27$31.11$31.1139,100——
2020-08-26$31.27$31.2757,700——
2020-08-25$32.00$32.0065,000——
2020-08-24$32.01$32.0171,900——
2020-08-21$31.24$31.2449,500——
2020-08-20$31.92$31.9260,200——
2020-08-19$32.03$32.0351,300——
2020-08-18$31.56$31.5671,900——
2020-08-17$31.65$31.65124,800——
2020-08-14$32.40$32.4066,300——
2020-08-13$33.10$33.10122,300——
2020-08-12$31.63$31.6389,700——
2020-08-11$31.21$31.21111,500——
2020-08-10$33.07$33.07108,100——
2020-08-07$30.37$30.3773,400——
2020-08-06$29.50$29.50119,300——
2020-08-05$31.00$31.00245,600——
2020-08-04$30.84$30.84101,500——
2020-08-03$29.86$29.8688,900——
2020-07-31$29.61$29.6197,800——
2020-07-30$30.30$30.3085,000——
2020-07-29$29.58$29.5895,800——
2020-07-28$28.65$28.6573,200——
2020-07-27$28.37$28.3788,500——
2020-07-24$26.51$26.51124,600——
2020-07-23$28.14$28.1471,800——
2020-07-22$28.84$28.8479,600——
2020-07-21$29.59$29.59164,300——
2020-07-20$29.38$29.3890,500——
2020-07-17$30.03$30.03115,100——
2020-07-16$29.76$29.7673,100——
2020-07-15$29.56$29.5680,400——
2020-07-14$28.47$28.4774,400——
2020-07-13$27.90$27.90119,900——
2020-07-10$27.23$27.2394,200——
2020-07-09$26.38$26.38213,100——
2020-07-08$29.07$29.07111,700——
2020-07-07$30.63$30.6362,800——
2020-07-06$31.34$31.3461,000——
2020-07-02$30.89$30.89106,600——
2020-07-01$31.88$31.8897,000——
2020-06-30$32.34$32.3496,000——
2020-06-29$31.20$31.20145,000——
2020-06-26$30.47$30.47271,300——
2020-06-25$31.49$31.49116,300——
2020-06-24$30.08$30.08118,300——
2020-06-23$30.81$30.81169,500——
2020-06-22$30.57$30.57135,100——
2020-06-19$29.93$29.93207,000——
2020-06-18$30.16$30.16122,900——
2020-06-17$30.48$30.4890,200——
2020-06-16$31.59$31.59158,300——
2020-06-15$31.20$31.20115,100——
2020-06-12$31.31$31.31170,500——
2020-06-11$31.31$31.31188,200——
2020-06-10$34.75$34.75184,800——
2020-06-09$33.50$33.50221,900——
2020-06-08$34.88$34.88181,600——
2020-06-05$32.17$32.17235,300——
2020-06-04$31.01$31.01165,700——
2020-06-03$30.08$30.08242,000——
2020-06-02$30.28$30.28459,600——
2020-06-01$31.33$31.33149,700——
2020-05-29$31.06$31.06177,500——
2020-05-28$31.79$31.79133,100——
2020-05-27$31.61$31.61132,100——
2020-05-26$31.39$31.39184,400——
2020-05-22$31.57$31.5771,400——
2020-05-21$31.68$31.6883,900——
2020-05-20$31.50$31.50108,700——
2020-05-19$31.15$31.15107,500——
2020-05-18$32.99$32.99162,200——
2020-05-15$31.02$31.0285,900——
2020-05-14$30.23$30.2369,200——
2020-05-13$31.17$31.17136,000——
2020-05-12$32.50$32.50160,500——
2020-05-11$34.80$34.80125,600——
2020-05-08$34.38$34.38209,500——
2020-05-07$34.06$34.06307,000——
2020-05-06$36.96$36.9698,600——
2020-05-05$38.21$38.2184,500——
2020-05-04$38.97$38.9788,100——
2020-05-01$38.79$38.7984,600——
2020-04-30$40.01$40.0190,900——
2020-04-29$42.00$42.00299,400——
2020-04-28$45.90$45.9054,300——
2020-04-27$45.51$45.5191,200——
2020-04-24$41.77$41.7797,500——
2020-04-23$41.92$41.9246,600——
2020-04-22$41.83$41.8338,600——
2020-04-21$41.83$41.8342,400——
2020-04-20$43.64$43.6455,200——
2020-04-17$43.13$43.1349,300——
2020-04-16$42.78$42.7877,900——
2020-04-15$42.87$42.87138,000——
2020-04-14$45.60$45.60172,600——
2020-04-13$50.10$50.1074,400——
2020-04-09$47.21$47.2154,200——
2020-04-08$44.17$44.1781,900——
2020-04-07$43.93$43.9362,000——
2020-04-06$43.22$43.2292,300——
2020-04-03$38.22$38.2242,500——
2020-04-02$38.74$38.7448,600——
2020-04-01$37.77$37.7771,900——
2020-03-31$40.74$40.74113,600——
2020-03-30$40.55$40.5596,300——
2020-03-27$37.76$37.7693,100——
2020-03-26$40.67$40.67109,500——
2020-03-25$39.93$39.93116,600——
2020-03-24$43.55$43.55103,800——
2020-03-23$35.06$35.06179,200——
2020-03-20$36.95$36.95178,800——
2020-03-19$41.98$41.98126,000——
2020-03-18$38.40$38.40146,000——
2020-03-17$40.94$40.94155,800——
2020-03-16$30.35$30.35133,300——
2020-03-13$35.94$35.94187,700——
2020-03-12$35.01$35.01148,300——
2020-03-11$38.30$38.3090,300——
2020-03-10$40.12$40.1293,400——
2020-03-09$40.17$40.17117,800——
2020-03-06$42.92$42.92185,700——
2020-03-05$43.30$43.30112,700——
2020-03-04$46.73$46.73150,100——
2020-03-03$44.96$44.96237,700——
2020-03-02$44.26$44.26203,800——
2020-02-28$48.01$48.01215,800——
2020-02-27$48.25$48.25194,200——
2020-02-26$59.33$59.3360,900——
2020-02-25$57.71$57.7167,200——
2020-02-24$58.73$58.7376,700——
2020-02-21$61.44$61.4441,900——
2020-02-20$60.91$60.9144,100——
2020-02-19$62.80$62.8072,500——
2020-02-18$64.79$64.7953,700——
2020-02-14$65.66$65.6631,500——
2020-02-13$65.47$65.4730,600——
2020-02-12$65.65$65.6577,200——
2020-02-11$65.64$65.6447,800——
2020-02-10$66.01$66.0151,900——
2020-02-07$64.89$64.8964,700——
2020-02-06$67.14$67.14128,500——
2020-02-05$63.04$63.0493,000——
2020-02-04$62.37$62.3755,800——
2020-02-03$62.54$62.5467,200——
2020-01-31$62.00$62.0059,600——
2020-01-30$61.24$61.2439,200——
2020-01-29$61.41$61.4164,900——
2020-01-28$61.36$61.3640,300——
2020-01-27$60.89$60.8980,000——
2020-01-24$61.50$61.5085,800——
2020-01-23$61.66$61.6695,300——
2020-01-22$61.94$61.9457,300——
2020-01-21$60.80$60.8054,600——
2020-01-17$61.27$61.2783,200——
2020-01-16$61.15$61.1572,600——
2020-01-15$59.55$59.5569,500——
2020-01-14$57.96$57.9690,800——
2020-01-13$56.69$56.6962,600——
2020-01-10$57.07$57.07111,800——
2020-01-09$55.60$55.60143,400——
2020-01-08$53.70$53.70138,500——
2020-01-07$54.82$54.82127,600——
2020-01-06$57.76$57.7690,100——
2020-01-03$60.15$60.1564,800——
2020-01-02$60.07$60.07101,000——