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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$46.08$46.08138,300——
2021-12-30$46.88$46.8894,400——
2021-12-29$47.27$47.2799,600——
2021-12-28$48.54$48.54189,800——
2021-12-27$49.79$49.79113,300——
2021-12-23$50.90$50.9092,400——
2021-12-22$49.22$49.22232,900——
2021-12-21$47.98$47.98160,900——
2021-12-20$46.98$46.98175,600——
2021-12-17$46.84$46.84630,200——
2021-12-16$46.77$46.77343,800——
2021-12-15$46.86$46.86116,700——
2021-12-14$45.15$45.15160,200——
2021-12-13$43.44$43.44120,500——
2021-12-10$43.72$43.72130,500——
2021-12-09$43.08$43.08150,500——
2021-12-08$43.58$43.58106,100——
2021-12-07$41.87$41.87125,700——
2021-12-06$40.15$40.15120,700——
2021-12-03$39.55$39.55112,800——
2021-12-02$41.00$41.00156,000——
2021-12-01$40.43$40.43123,100——
2021-11-30$41.14$41.14134,400——
2021-11-29$41.93$41.93204,300——
2021-11-26$40.77$40.77147,800——
2021-11-24$42.03$42.03142,900——
2021-11-23$45.01$45.0182,100——
2021-11-22$44.54$44.54108,400——
2021-11-19$43.54$43.5473,400——
2021-11-18$43.35$43.3586,600——
2021-11-17$43.71$43.71186,000——
2021-11-16$44.63$44.6393,800——
2021-11-15$45.01$45.01187,100——
2021-11-12$45.56$45.56192,600——
2021-11-11$45.32$45.32401,500——
2021-11-10$45.89$45.89330,100——
2021-11-09$48.56$48.56263,500——
2021-11-08$50.08$50.08261,500——
2021-11-05$50.02$50.02222,100——
2021-11-04$50.00$50.001,477,300——
2021-11-03$56.66$56.66284,200——
2021-11-02$56.85$56.85508,500——
2021-11-01$55.89$55.894,244,200——
2021-10-29$37.38$37.3883,700——
2021-10-28$38.68$38.6862,600——
2021-10-27$37.06$37.0658,800——
2021-10-26$38.54$38.5494,300——
2021-10-25$38.08$38.0849,900——
2021-10-22$36.86$36.8663,800——
2021-10-21$37.82$37.8245,100——
2021-10-20$37.86$37.8625,500——
2021-10-19$38.03$38.0342,000——
2021-10-18$37.77$37.7754,000——
2021-10-15$38.54$38.5457,600——
2021-10-14$37.72$37.7269,000——
2021-10-13$38.16$38.1647,000——
2021-10-12$36.76$36.7633,000——
2021-10-11$37.32$37.3255,700——
2021-10-08$37.16$37.1670,400——
2021-10-07$35.60$35.6066,700——
2021-10-06$34.27$34.2757,900——
2021-10-05$33.31$33.3140,600——
2021-10-04$32.97$32.9739,200——
2021-10-01$33.58$33.5878,400——
2021-09-30$32.82$32.8240,800——
2021-09-29$33.98$33.9858,400——
2021-09-28$32.80$32.8077,200——
2021-09-27$31.86$31.8653,700——
2021-09-24$31.95$31.9588,000——
2021-09-23$31.80$31.8054,400——
2021-09-22$30.09$30.0932,900——
2021-09-21$30.10$30.1050,700——
2021-09-20$29.30$29.3065,300——
2021-09-17$28.89$28.89298,600——
2021-09-16$27.98$27.9847,800——
2021-09-15$27.39$27.3949,500——
2021-09-14$27.47$27.4751,500——
2021-09-13$28.22$28.2235,000——
2021-09-10$27.44$27.4427,700——
2021-09-09$28.48$28.4840,300——
2021-09-08$28.20$28.2031,300——
2021-09-07$28.59$28.5938,900——
2021-09-03$29.50$29.5035,900——
2021-09-02$30.65$30.6546,300——
2021-09-01$30.68$30.68115,800——
2021-08-31$30.33$30.33127,900——
2021-08-30$27.40$27.4030,100——
2021-08-27$27.96$27.9645,500——
2021-08-26$27.48$27.4838,000——
2021-08-25$28.07$28.0744,300——
2021-08-24$29.00$29.0066,200——
2021-08-23$29.39$29.3950,000——
2021-08-20$27.96$27.9656,500——
2021-08-19$26.48$26.48120,700——
2021-08-18$27.86$27.8651,400——
2021-08-17$28.50$28.5039,300——
2021-08-16$29.25$29.2561,600——
2021-08-13$30.05$30.0540,600——
2021-08-12$30.26$30.2633,200——
2021-08-11$30.51$30.5142,300——
2021-08-10$30.54$30.5476,600——
2021-08-09$30.70$30.70100,000——
2021-08-06$33.06$33.0644,500——
2021-08-05$33.34$33.3430,800——
2021-08-04$32.67$32.6750,800——
2021-08-03$34.01$34.0151,500——
2021-08-02$33.37$33.3746,000——
2021-07-30$33.93$33.93137,400——
2021-07-29$33.04$33.04112,400——
2021-07-28$33.36$33.3633,900——
2021-07-27$32.70$32.7027,900——
2021-07-26$33.28$33.2835,700——
2021-07-23$33.13$33.1331,700——
2021-07-22$33.27$33.2748,900——
2021-07-21$33.63$33.6326,100——
2021-07-20$33.19$33.1955,100——
2021-07-19$32.69$32.6958,600——
2021-07-16$32.75$32.7566,600——
2021-07-15$32.98$32.9851,300——
2021-07-14$33.11$33.1138,600——
2021-07-13$33.58$33.5856,000——
2021-07-12$34.12$34.1264,800——
2021-07-09$33.34$33.3422,100——
2021-07-08$33.14$33.1442,300——
2021-07-07$33.30$33.3053,300——
2021-07-06$33.61$33.6183,300——
2021-07-02$35.04$35.0436,100——
2021-07-01$35.99$35.9949,300——
2021-06-30$35.05$35.05124,300——
2021-06-29$33.13$33.1373,500——
2021-06-28$33.03$33.0339,100——
2021-06-25$33.04$33.04245,400——
2021-06-24$33.62$33.6262,300——
2021-06-23$32.88$32.8843,200——
2021-06-22$33.16$33.1655,400——
2021-06-21$33.62$33.6246,800——
2021-06-18$32.97$32.97209,800——
2021-06-17$33.72$33.7247,900——
2021-06-16$34.19$34.1943,400——
2021-06-15$34.24$34.2457,900——
2021-06-14$34.64$34.6448,400——
2021-06-11$34.85$34.8535,800——
2021-06-10$35.21$35.2126,300——
2021-06-09$35.01$35.0129,900——
2021-06-08$35.09$35.0932,400——
2021-06-07$34.95$34.9534,500——
2021-06-04$34.38$34.3855,000——
2021-06-03$34.29$34.2952,100——
2021-06-02$34.93$34.9333,300——
2021-06-01$35.31$35.3157,200——
2021-05-28$34.35$34.3527,600——
2021-05-27$33.88$33.88104,500——
2021-05-26$33.69$33.6919,200——
2021-05-25$33.65$33.6582,000——
2021-05-24$34.90$34.9027,700——
2021-05-21$35.38$35.3845,200——
2021-05-20$34.83$34.8330,200——
2021-05-19$34.37$34.3744,000——
2021-05-18$35.76$35.7626,200——
2021-05-17$36.78$36.7891,100——
2021-05-14$35.06$35.0637,900——
2021-05-13$33.53$33.5365,600——
2021-05-12$33.56$33.5655,300——
2021-05-11$33.22$33.22111,600——
2021-05-10$32.90$32.90203,600——
2021-05-07$38.60$38.60123,300——
2021-05-06$35.00$35.0061,900——
2021-05-05$35.06$35.0634,500——
2021-05-04$34.20$34.2023,300——
2021-05-03$34.46$34.4668,000——
2021-04-30$33.28$33.2858,500——
2021-04-29$33.35$33.3531,200——
2021-04-28$33.07$33.0732,300——
2021-04-27$32.48$32.4868,600——
2021-04-26$32.81$32.8180,700——
2021-04-23$32.95$32.9543,300——
2021-04-22$33.99$33.9938,900——
2021-04-21$34.18$34.1833,800——
2021-04-20$33.01$33.0165,700——
2021-04-19$34.03$34.0360,000——
2021-04-16$34.18$34.1829,900——
2021-04-15$34.76$34.7639,300——
2021-04-14$33.70$33.7045,300——
2021-04-13$33.03$33.0349,800——
2021-04-12$32.39$32.3952,800——
2021-04-09$31.86$31.8627,500——
2021-04-08$31.96$31.9666,900——
2021-04-07$32.13$32.1386,900——
2021-04-06$33.69$33.6944,200——
2021-04-05$33.74$33.7494,800——
2021-04-01$34.03$34.0374,100——
2021-03-31$36.14$36.14161,000——
2021-03-30$32.94$32.9446,400——
2021-03-29$32.66$32.6662,700——
2021-03-26$32.68$32.6845,400——
2021-03-25$31.41$31.4160,400——
2021-03-24$31.07$31.0794,800——
2021-03-23$32.01$32.0151,900——
2021-03-22$33.70$33.7040,300——
2021-03-19$34.33$34.33128,100——
2021-03-18$33.00$33.0097,900——
2021-03-17$32.97$32.9744,300——
2021-03-16$33.00$33.0041,600——
2021-03-15$33.01$33.0152,100——
2021-03-12$32.34$32.3444,000——
2021-03-11$31.86$31.8663,200——
2021-03-10$31.58$31.5863,100——
2021-03-09$29.96$29.9663,800——
2021-03-08$30.34$30.3443,700——
2021-03-05$29.50$29.5051,100——
2021-03-04$28.40$28.4052,800——
2021-03-03$29.23$29.2336,300——
2021-03-02$29.57$29.5730,500——
2021-03-01$30.05$30.0544,000——
2021-02-26$29.10$29.1079,300——
2021-02-25$29.60$29.6055,900——
2021-02-24$29.78$29.7873,700——
2021-02-23$29.13$29.1358,500——
2021-02-22$30.20$30.2034,100——
2021-02-19$30.24$30.2431,900——
2021-02-18$30.17$30.1767,000——
2021-02-17$31.00$31.0060,800——
2021-02-16$31.68$31.6846,600——
2021-02-12$31.49$31.4950,700——
2021-02-11$31.26$31.2638,800——
2021-02-10$31.81$31.8143,500——
2021-02-09$31.80$31.8041,400——
2021-02-08$31.38$31.3834,000——
2021-02-05$30.71$30.7132,700——
2021-02-04$30.46$30.4641,300——
2021-02-03$30.36$30.3641,300——
2021-02-02$30.89$30.8960,600——
2021-02-01$29.96$29.9653,300——
2021-01-29$28.54$28.5472,400——
2021-01-28$29.52$29.5277,600——
2021-01-27$30.83$30.8359,900——
2021-01-26$32.06$32.0632,900——
2021-01-25$32.14$32.1451,800——
2021-01-22$32.09$32.0952,000——
2021-01-21$31.76$31.7657,700——
2021-01-20$32.12$32.1257,700——
2021-01-19$32.34$32.3445,600——
2021-01-15$32.13$32.1347,600——
2021-01-14$32.10$32.1040,700——
2021-01-13$31.81$31.8148,300——
2021-01-12$31.96$31.9633,200——
2021-01-11$31.58$31.5831,200——
2021-01-08$31.31$31.3177,400——
2021-01-07$31.73$31.7337,500——
2021-01-06$31.51$31.51132,800——
2021-01-05$31.34$31.3481,500——
2021-01-04$30.22$30.22102,900——