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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$55.14$55.14241,400——
2023-12-28$54.82$54.8254,000——
2023-12-27$55.12$55.12106,400——
2023-12-26$55.31$55.31111,100——
2023-12-22$53.43$53.43201,800——
2023-12-21$53.13$53.13104,500——
2023-12-20$52.33$52.33198,800——
2023-12-19$52.74$52.74238,400——
2023-12-18$52.45$52.45150,400——
2023-12-15$52.91$52.91577,000——
2023-12-14$52.90$52.90209,200——
2023-12-13$52.59$52.59233,200——
2023-12-12$51.60$51.60126,400——
2023-12-11$50.30$50.30134,700——
2023-12-08$48.94$48.94205,200——
2023-12-07$48.73$48.73129,600——
2023-12-06$48.72$48.72133,000——
2023-12-05$49.96$49.96153,800——
2023-12-04$50.07$50.07188,500——
2023-12-01$50.57$50.57160,800——
2023-11-30$49.81$49.81208,800——
2023-11-29$49.27$49.2780,000——
2023-11-28$50.32$50.32142,400——
2023-11-27$51.09$51.09232,600——
2023-11-24$51.85$51.8579,500——
2023-11-22$51.71$51.71140,900——
2023-11-21$51.81$51.81131,000——
2023-11-20$51.30$51.30211,900——
2023-11-17$51.39$51.39167,200——
2023-11-16$51.25$51.2597,700——
2023-11-15$52.30$52.30154,400——
2023-11-14$53.22$53.22277,600——
2023-11-13$51.65$51.65182,100——
2023-11-10$52.16$52.16237,300——
2023-11-09$52.25$52.25269,800——
2023-11-08$54.32$54.32962,200——
2023-11-07$63.64$63.64133,500——
2023-11-06$62.95$62.95129,800——
2023-11-03$65.43$65.43201,600——
2023-11-02$62.56$62.56126,800——
2023-11-01$61.66$61.66109,800——
2023-10-31$61.74$61.74108,600——
2023-10-30$60.50$60.5083,600——
2023-10-27$58.88$58.88177,500——
2023-10-26$60.48$60.48278,700——
2023-10-25$58.99$58.9995,500——
2023-10-24$58.08$58.0875,900——
2023-10-23$56.86$56.86127,900——
2023-10-20$57.44$57.44100,900——
2023-10-19$57.31$57.31170,600——
2023-10-18$57.39$57.39115,400——
2023-10-17$58.36$58.36144,100——
2023-10-16$58.58$58.58145,900——
2023-10-13$57.66$57.66193,400——
2023-10-12$57.94$57.94154,100——
2023-10-11$60.23$60.23115,700——
2023-10-10$59.14$59.14205,400——
2023-10-09$58.07$58.0794,400——
2023-10-06$58.39$58.39104,400——
2023-10-05$58.63$58.63103,100——
2023-10-04$57.49$57.4992,500——
2023-10-03$56.50$56.5081,000——
2023-10-02$56.87$56.87230,400——
2023-09-29$58.06$58.06149,400——
2023-09-28$58.89$58.89103,900——
2023-09-27$60.23$60.2393,400——
2023-09-26$58.59$58.5995,700——
2023-09-25$58.19$58.1998,500——
2023-09-22$58.52$58.52106,600——
2023-09-21$59.33$59.33151,300——
2023-09-20$60.53$60.5382,900——
2023-09-19$61.08$61.08129,800——
2023-09-18$61.43$61.43118,600——
2023-09-15$62.39$62.39778,100——
2023-09-14$63.61$63.61188,300——
2023-09-13$62.82$62.82138,500——
2023-09-12$61.91$61.91137,600——
2023-09-11$62.14$62.14126,500——
2023-09-08$61.94$61.94122,200——
2023-09-07$62.69$62.69203,800——
2023-09-06$61.89$61.89107,600——
2023-09-05$62.82$62.82173,900——
2023-09-01$64.58$64.58190,100——
2023-08-31$64.39$64.39246,600——
2023-08-30$64.61$64.61244,200——
2023-08-29$63.55$63.55397,600——
2023-08-28$62.75$62.75168,000——
2023-08-25$63.81$63.81120,000——
2023-08-24$63.35$63.35144,000——
2023-08-23$63.80$63.80254,200——
2023-08-22$62.50$62.50188,700——
2023-08-21$61.21$61.21480,400——
2023-08-18$59.69$59.69281,300——
2023-08-17$59.94$59.94359,200——
2023-08-16$59.40$59.40464,400——
2023-08-15$61.89$61.89165,400——
2023-08-14$61.10$61.10175,700——
2023-08-11$62.65$62.65295,400——
2023-08-10$60.62$60.62132,100——
2023-08-09$61.08$61.08346,400——
2023-08-08$55.93$55.93148,500——
2023-08-07$53.77$53.7773,800——
2023-08-04$53.77$53.7780,300——
2023-08-03$52.18$52.1890,500——
2023-08-02$51.13$51.1367,900——
2023-08-01$50.78$50.78104,000——
2023-07-31$52.55$52.5565,500——
2023-07-28$52.36$52.3649,500——
2023-07-27$51.54$51.5455,500——
2023-07-26$52.19$52.1959,700——
2023-07-25$52.76$52.7678,800——
2023-07-24$52.79$52.7977,400——
2023-07-21$52.19$52.1982,400——
2023-07-20$51.68$51.6868,500——
2023-07-19$51.50$51.5069,300——
2023-07-18$51.89$51.8980,200——
2023-07-17$51.34$51.34102,400——
2023-07-14$50.28$50.2892,600——
2023-07-13$50.55$50.5555,500——
2023-07-12$51.12$51.1261,800——
2023-07-11$51.30$51.30114,000——
2023-07-10$51.13$51.13124,800——
2023-07-07$52.03$52.03106,800——
2023-07-06$53.50$53.5083,200——
2023-07-05$53.46$53.4669,600——
2023-07-03$54.02$54.02103,600——
2023-06-30$53.83$53.83127,400——
2023-06-29$53.51$53.5164,500——
2023-06-28$53.15$53.15105,500——
2023-06-27$53.35$53.35104,900——
2023-06-26$53.17$53.17163,400——
2023-06-23$51.73$51.73510,000——
2023-06-22$51.54$51.54148,600——
2023-06-21$52.12$52.12103,300——
2023-06-20$52.67$52.67163,300——
2023-06-16$51.35$51.35535,200——
2023-06-15$50.71$50.71133,500——
2023-06-14$49.67$49.67101,700——
2023-06-13$49.67$49.6792,500——
2023-06-12$49.65$49.6594,700——
2023-06-09$49.49$49.4952,400——
2023-06-08$49.86$49.8668,000——
2023-06-07$49.40$49.40121,300——
2023-06-06$48.95$48.95147,000——
2023-06-05$48.40$48.40121,400——
2023-06-02$48.00$48.00165,700——
2023-06-01$46.42$46.42148,600——
2023-05-31$45.14$45.1490,000——
2023-05-30$44.95$44.9563,800——
2023-05-26$46.15$46.1574,600——
2023-05-25$46.15$46.15102,500——
2023-05-24$46.66$46.66164,600——
2023-05-23$46.68$46.68216,300——
2023-05-22$46.29$46.29114,600——
2023-05-19$45.97$45.97117,500——
2023-05-18$46.41$46.41153,500——
2023-05-17$44.50$44.50206,500——
2023-05-16$44.28$44.28240,500——
2023-05-15$40.88$40.88235,700——
2023-05-12$41.67$41.671,192,000——
2023-05-11$43.95$43.9553,300——
2023-05-10$43.78$43.78128,900——
2023-05-09$44.41$44.41159,200——
2023-05-08$42.58$42.58405,700——
2023-05-05$39.14$39.1451,000——
2023-05-04$38.04$38.0435,800——
2023-05-03$38.32$38.3241,400——
2023-05-02$37.99$37.9958,800——
2023-05-01$38.12$38.1233,300——
2023-04-28$37.72$37.7243,900——
2023-04-27$37.29$37.2930,300——
2023-04-26$37.61$37.6144,800——
2023-04-25$37.58$37.5836,100——
2023-04-24$38.71$38.7129,100——
2023-04-21$39.52$39.5278,800——
2023-04-20$39.60$39.6039,400——
2023-04-19$39.26$39.2648,900——
2023-04-18$37.99$37.9963,400——
2023-04-17$38.70$38.7076,500——
2023-04-14$38.42$38.4257,600——
2023-04-13$38.94$38.9442,500——
2023-04-12$37.98$37.9839,200——
2023-04-11$38.63$38.6330,700——
2023-04-10$38.50$38.5038,900——
2023-04-06$38.16$38.1624,700——
2023-04-05$38.38$38.3835,700——
2023-04-04$37.72$37.7261,200——
2023-04-03$38.82$38.8289,500——
2023-03-31$39.72$39.7278,500——
2023-03-30$39.53$39.5363,500——
2023-03-29$39.33$39.3358,700——
2023-03-28$38.62$38.6274,000——
2023-03-27$38.38$38.3869,200——
2023-03-24$37.61$37.6160,300——
2023-03-23$37.82$37.8264,300——
2023-03-22$38.76$38.7650,000——
2023-03-21$39.85$39.8578,300——
2023-03-20$39.35$39.3547,400——
2023-03-17$39.35$39.35140,800——
2023-03-16$39.75$39.7549,900——
2023-03-15$40.01$40.0177,200——
2023-03-14$40.54$40.54178,800——
2023-03-13$41.01$41.0189,400——
2023-03-10$40.86$40.86125,500——
2023-03-09$43.17$43.17182,700——
2023-03-08$43.13$43.13125,700——
2023-03-07$44.23$44.23109,800——
2023-03-06$44.43$44.4366,300——
2023-03-03$45.46$45.4661,300——
2023-03-02$44.40$44.4047,800——
2023-03-01$43.82$43.8247,300——
2023-02-28$41.84$41.8464,000——
2023-02-27$41.83$41.8344,300——
2023-02-24$41.13$41.1354,900——
2023-02-23$41.22$41.2264,800——
2023-02-22$41.01$41.0168,600——
2023-02-21$40.22$40.2267,700——
2023-02-17$43.08$43.0837,500——
2023-02-16$42.82$42.8265,100——
2023-02-15$45.04$45.0444,900——
2023-02-14$45.00$45.0048,800——
2023-02-13$45.08$45.0845,600——
2023-02-10$45.00$45.0030,200——
2023-02-09$44.53$44.5343,200——
2023-02-08$44.85$44.8553,800——
2023-02-07$45.72$45.7252,000——
2023-02-06$45.08$45.0857,300——
2023-02-03$44.67$44.6770,500——
2023-02-02$45.21$45.2154,700——
2023-02-01$44.31$44.3168,200——
2023-01-31$44.73$44.7373,000——
2023-01-30$42.75$42.7544,300——
2023-01-27$43.61$43.6132,800——
2023-01-26$43.53$43.5339,500——
2023-01-25$43.60$43.6019,600——
2023-01-24$43.53$43.5330,100——
2023-01-23$42.98$42.9867,800——
2023-01-20$42.02$42.0272,500——
2023-01-19$41.63$41.6367,400——
2023-01-18$41.64$41.6462,700——
2023-01-17$41.85$41.8548,400——
2023-01-13$43.95$43.9577,700——
2023-01-12$43.00$43.0083,800——
2023-01-11$41.21$41.2170,800——
2023-01-10$42.26$42.2678,900——
2023-01-09$42.25$42.2580,700——
2023-01-06$43.92$43.92226,200——
2023-01-05$39.83$39.83101,000——
2023-01-04$39.35$39.3563,300——
2023-01-03$40.04$40.0444,600——