ANI Pharmaceuticals Stock Price History
NASDAQ: ANIPHealth CareBiotechnology: Pharmaceutical PreparationsUSD
73.89+1.91 (+2.65%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ANIP price history at a glance
The price history for ANI Pharmaceuticals (ANIP) on this page begins on May 1, 2000, when the stock closed at $213.75; it most recently closed at $73.89 on October 5, 2026. The highest price in this record is $450.00, reached on May 29, 2000; the latest close is 83.6% below that peak. Across the 25 complete calendar years in the table, ANIP finished higher in 14 and lower in 11. Its best year was 2014 (+202.7%) and its worst was 2011 (-69.5%).
Over roughly 26 years the share price changed -65.4%, a -3.9% compound annual price return (excluding dividends). In the last 12 months alone, ANIP has lost 18.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $450.00
- Date of high
- May 29, 2000
- Low since 2000
- $4.80
- Date of low
- Jun 24, 2013
- 52-week high
- $97.00
- 52-week low
- $69.58
- Last close
- $73.89
ANIP returns
1 week
+2.37%
1 month
+4.51%
3 months
-9.97%
6 months
-5.70%
Year to date
-6.40%
1 year
-18.61%
3 years
+28.15%
5 years
+91.72%
ANIP price return, excluding dividends.
ANIP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 73.89 | -5.79% |
| 2025 | 78.43 | +41.32% |
| 2024 | 55.50 | +0.65% |
| 2023 | 55.14 | +37.06% |
| 2022 | 40.23 | -12.70% |
| 2021 | 46.08 | +58.68% |
| 2020 | 29.04 | -51.72% |
| 2019 | 60.15 | +23.21% |
| 2018 | 48.82 | -24.25% |
| 2017 | 64.45 | +6.32% |
| 2016 | 60.62 | +34.32% |
| 2015 | 45.13 | -20.81% |
| 2014 | 56.99 | +202.66% |
| 2013 | 18.83 | +143.28% |
| 2012 | 7.74 | -57.00% |
| 2011 | 18.00 | -69.51% |
| 2010 | 59.04 | +13.10% |
| 2009 | 52.20 | +22.88% |
| 2008 | 42.48 | -68.36% |
| 2007 | 134.28 | +34.66% |
| 2006 | 99.72 | -24.11% |
| 2005 | 131.40 | -33.39% |
| 2004 | 197.28 | +34.31% |
| 2003 | 146.88 | +23.64% |
| 2002 | 118.80 | -56.00% |
| 2001 | 270.00 | 0.00% |
| 2000* | 270.00 | +26.32% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
ANIP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 71.87 | 74.43 | 71.25 | 73.89 | +2.65% | |
| 71.84 | 73.01 | 71.28 | 71.98 | +0.07% | |
| 71.72 | 72.74 | 71.57 | 71.93 | +0.57% | |
| 72.99 | 72.99 | 70.80 | 71.52 | -1.46% | |
| 72.57 | 73.40 | 71.76 | 72.58 | +0.55% | |
| 73.16 | 73.27 | 71.73 | 72.18 | -1.07% | |
| 72.54 | 73.96 | 71.64 | 72.96 | +0.43% | |
| 73.01 | 73.84 | 72.37 | 72.65 | +0.04% | |
| 74.14 | 74.78 | 72.47 | 72.62 | -2.95% | |
| 73.72 | 74.92 | 73.05 | 74.83 | +1.12% | |
| 74.00 | 74.97 | 73.30 | 74.00 | -0.05% | |
| 74.00 | 75.50 | 73.69 | 74.04 | -0.52% | |
| 77.00 | 78.86 | 74.21 | 74.43 | -4.47% | |
| 78.49 | 79.32 | 76.58 | 77.91 | -1.19% | |
| 75.50 | 79.43 | 75.00 | 78.85 | +3.56% | |
| 75.88 | 77.41 | 74.21 | 76.14 | +0.99% | |
| 73.68 | 75.67 | 73.54 | 75.39 | +2.45% | |
| 72.21 | 73.86 | 72.21 | 73.59 | +2.05% | |
| 70.89 | 72.24 | 70.00 | 72.11 | +2.43% | |
| 70.79 | 71.87 | 70.15 | 70.40 | +0.30% | |
| 71.53 | 71.92 | 69.58 | 70.19 | -1.78% | |
| 70.52 | 71.48 | 70.07 | 71.46 | +1.07% | |
| 70.23 | 70.93 | 69.96 | 70.70 | +0.67% | |
| 70.57 | 71.84 | 70.16 | 70.23 | -1.40% | |
| 71.35 | 72.06 | 71.12 | 71.23 | -1.06% | |
| 74.09 | 74.18 | 71.87 | 71.99 | -1.46% | |
| 72.53 | 73.44 | 72.41 | 73.06 | +1.59% | |
| 73.54 | 74.99 | 71.56 | 71.92 | -1.82% | |
| 72.81 | 73.53 | 71.77 | 73.25 | +0.58% | |
| 73.23 | 73.93 | 72.61 | 72.83 | -0.93% | |
| 73.74 | 74.50 | 73.24 | 73.51 | -1.41% | |
| 75.50 | 76.08 | 73.65 | 74.56 | -1.44% | |
| 74.24 | 75.84 | 73.56 | 75.65 | +2.00% | |
| 75.31 | 75.81 | 74.08 | 74.17 | -1.57% | |
| 77.33 | 77.81 | 74.81 | 75.35 | -2.55% | |
| 77.77 | 78.38 | 76.68 | 77.32 | -0.90% | |
| 77.79 | 78.93 | 76.93 | 78.02 | +1.50% | |
| 76.77 | 77.39 | 76.43 | 76.87 | +1.14% | |
| 76.06 | 78.34 | 75.76 | 76.00 | -0.71% | |
| 74.47 | 76.71 | 73.39 | 76.54 | +2.37% | |
| 75.48 | 75.75 | 74.00 | 74.77 | -0.47% | |
| 73.72 | 75.35 | 73.27 | 75.12 | +0.79% | |
| 75.96 | 77.00 | 74.00 | 74.53 | -1.62% | |
| 77.02 | 78.86 | 74.97 | 75.76 | -3.18% | |
| 77.09 | 78.59 | 74.33 | 78.25 | -5.30% | |
| 80.56 | 83.21 | 79.47 | 82.63 | +3.44% | |
| 80.11 | 81.09 | 79.39 | 79.88 | +0.86% | |
| 80.05 | 80.93 | 79.10 | 79.20 | -1.07% | |
| 79.36 | 80.71 | 78.29 | 80.06 | +1.03% | |
| 79.65 | 80.38 | 78.24 | 79.24 | -1.48% | |
| 80.92 | 81.25 | 79.93 | 80.43 | -1.65% | |
| 81.04 | 82.00 | 79.77 | 81.78 | +0.91% | |
| 79.44 | 81.04 | 78.36 | 81.04 | +3.41% | |
| 78.05 | 79.12 | 77.77 | 78.37 | +0.93% | |
| 79.04 | 79.18 | 77.43 | 77.65 | -1.12% | |
| 77.15 | 78.96 | 76.43 | 78.53 | +1.19% | |
| 79.17 | 80.01 | 77.27 | 77.61 | -1.95% | |
| 77.25 | 79.15 | 77.01 | 79.15 | +1.84% | |
| 79.11 | 79.55 | 77.62 | 77.72 | -1.87% | |
| 80.90 | 82.47 | 78.60 | 79.20 | -3.32% | |
| 81.39 | 82.97 | 81.20 | 81.92 | +1.36% | |
| 80.56 | 82.46 | 79.69 | 80.82 | +0.34% | |
| 80.85 | 81.74 | 79.86 | 80.55 | -0.65% | |
| 81.84 | 82.79 | 80.05 | 81.08 | -1.21% | |
| 84.02 | 85.90 | 81.97 | 82.07 | -2.04% | |
| 84.19 | 85.05 | 82.81 | 83.78 | -1.17% | |
| 85.62 | 86.14 | 84.68 | 84.77 | -1.42% | |
| 86.19 | 87.19 | 85.62 | 85.99 | +1.11% | |
| 85.29 | 86.72 | 82.21 | 85.05 | -1.14% | |
| 83.18 | 86.13 | 82.70 | 86.03 | +3.59% | |
| 83.45 | 84.82 | 82.37 | 83.05 | +0.33% | |
| 84.12 | 84.12 | 82.66 | 82.78 | -1.59% | |
| 84.65 | 85.25 | 83.48 | 84.12 | -0.45% | |
| 83.75 | 85.44 | 83.50 | 84.50 | +1.46% | |
| 82.72 | 84.50 | 81.61 | 83.28 | +0.68% | |
| 83.39 | 83.95 | 80.59 | 82.72 | -0.27% | |
| 81.31 | 83.31 | 80.62 | 82.94 | +2.93% | |
| 79.57 | 82.15 | 78.84 | 80.58 | +1.37% | |
| 81.00 | 81.00 | 78.38 | 79.49 | -1.28% | |
| 83.00 | 83.35 | 79.98 | 80.52 | -2.99% | |
| 82.69 | 83.25 | 82.17 | 83.00 | +0.86% | |
| 82.16 | 82.99 | 81.25 | 82.29 | +0.75% | |
| 82.10 | 83.66 | 80.75 | 81.68 | +0.04% | |
| 82.07 | 82.28 | 81.04 | 81.65 | -0.24% | |
| 81.58 | 83.97 | 81.33 | 81.85 | +0.80% | |
| 81.05 | 82.25 | 80.77 | 81.20 | +1.34% | |
| 80.88 | 81.50 | 80.12 | 80.13 | -1.21% | |
| 79.77 | 81.31 | 79.25 | 81.11 | +2.41% | |
| 76.00 | 80.21 | 76.00 | 79.20 | +5.28% | |
| 74.24 | 75.85 | 73.54 | 75.23 | +0.78% | |
| 75.83 | 76.64 | 73.95 | 74.65 | -2.69% | |
| 78.48 | 79.49 | 76.44 | 76.71 | -2.29% | |
| 80.73 | 81.30 | 78.13 | 78.51 | -3.21% | |
| 81.53 | 82.73 | 80.82 | 81.11 | -0.80% | |
| 82.20 | 82.58 | 81.02 | 81.76 | +0.43% | |
| 82.93 | 83.75 | 81.07 | 81.41 | -1.58% | |
| 82.80 | 83.52 | 81.28 | 82.72 | -0.06% | |
| 81.54 | 83.20 | 80.73 | 82.77 | +0.94% | |
| 80.91 | 82.51 | 80.67 | 82.00 | +2.09% | |
| 79.90 | 80.87 | 78.91 | 80.32 | +1.24% | |
| 77.88 | 80.30 | 77.64 | 79.34 | +1.70% | |
| 79.28 | 80.00 | 76.67 | 78.01 | -1.97% | |
| 80.70 | 81.60 | 78.93 | 79.58 | -1.61% | |
| 78.16 | 81.48 | 78.11 | 80.88 | +1.74% | |
| 79.31 | 80.24 | 77.71 | 79.50 | +1.00% | |
| 80.75 | 81.28 | 76.12 | 78.71 | -3.85% | |
| 87.76 | 87.76 | 79.37 | 81.86 | -2.44% | |
| 84.18 | 84.78 | 82.83 | 83.91 | -0.18% | |
| 85.00 | 86.17 | 84.01 | 84.06 | -0.67% | |
| 82.40 | 84.91 | 82.26 | 84.63 | +2.81% | |
| 80.26 | 83.83 | 80.26 | 82.32 | +2.40% | |
| 80.11 | 81.04 | 79.00 | 80.39 | +1.18% | |
| 77.91 | 79.70 | 77.91 | 79.45 | +1.90% | |
| 77.70 | 78.58 | 77.14 | 77.97 | -0.68% | |
| 80.19 | 81.01 | 78.32 | 78.50 | -1.38% | |
| 78.14 | 80.18 | 78.14 | 79.60 | +1.22% | |
| 77.88 | 79.23 | 76.84 | 78.64 | +0.74% | |
| 80.14 | 81.58 | 78.04 | 78.06 | -2.60% | |
| 80.35 | 81.99 | 79.27 | 80.14 | +0.25% | |
| 81.70 | 82.24 | 79.38 | 79.94 | -2.19% | |
| 81.00 | 82.43 | 80.19 | 81.73 | +1.00% | |
| 79.11 | 81.20 | 78.79 | 80.92 | +3.65% | |
| 76.50 | 78.31 | 76.50 | 78.07 | +2.08% | |
| 78.29 | 78.46 | 75.88 | 76.48 | -2.31% | |
| 78.21 | 78.91 | 77.60 | 78.29 | -0.03% | |
| 77.95 | 79.50 | 77.61 | 78.31 | -0.06% | |
| 80.14 | 80.79 | 77.85 | 78.36 | -2.22% | |
| 78.83 | 80.79 | 78.48 | 80.14 | +1.43% | |
| 81.12 | 82.08 | 78.25 | 79.01 | -0.58% | |
| 76.84 | 81.11 | 76.10 | 79.47 | +2.94% | |
| 73.97 | 78.33 | 73.38 | 77.20 | +4.03% | |
| 75.10 | 76.27 | 74.21 | 74.21 | -2.30% | |
| 77.31 | 78.10 | 75.74 | 75.96 | -1.22% | |
| 74.27 | 77.36 | 74.27 | 76.90 | +4.33% | |
| 73.04 | 74.45 | 73.02 | 73.71 | +1.22% | |
| 73.95 | 74.65 | 72.60 | 72.82 | -1.78% | |
| 73.53 | 74.98 | 73.53 | 74.14 | +0.09% | |
| 73.98 | 75.09 | 73.50 | 74.07 | +1.04% | |
| 73.19 | 74.43 | 72.82 | 73.31 | -0.83% | |
| 75.95 | 75.95 | 73.81 | 73.92 | -1.00% | |
| 74.82 | 75.61 | 73.75 | 74.67 | -0.20% | |
| 74.00 | 75.51 | 73.99 | 74.82 | +0.88% | |
| 73.45 | 76.00 | 72.20 | 74.17 | -0.15% | |
| 72.28 | 74.44 | 71.98 | 74.28 | +2.92% | |
| 70.77 | 72.41 | 70.39 | 72.17 | +2.38% | |
| 72.62 | 72.90 | 70.15 | 70.49 | -2.76% | |
| 76.00 | 77.02 | 72.18 | 72.49 | -4.98% | |
| 76.00 | 77.47 | 74.91 | 76.29 | +0.43% | |
| 74.69 | 76.97 | 74.59 | 75.96 | +1.54% | |
| 73.83 | 74.98 | 72.64 | 74.81 | +1.04% | |
| 75.00 | 75.49 | 72.95 | 74.04 | -2.06% | |
| 75.58 | 76.16 | 74.82 | 75.60 | -1.22% | |
| 76.07 | 77.20 | 74.80 | 76.53 | +0.57% | |
| 74.81 | 77.97 | 74.00 | 76.10 | +1.17% | |
| 74.00 | 76.44 | 73.94 | 75.22 | +1.79% | |
| 76.24 | 78.00 | 72.43 | 73.90 | -4.21% | |
| 77.10 | 77.49 | 75.54 | 77.15 | +1.11% | |
| 77.07 | 77.19 | 75.98 | 76.30 | -0.52% | |
| 75.36 | 76.91 | 73.80 | 76.70 | +2.13% | |
| 78.15 | 78.15 | 75.00 | 75.10 | -3.43% | |
| 77.88 | 78.84 | 77.02 | 77.77 | -0.42% | |
| 77.53 | 78.35 | 76.69 | 78.10 | +0.37% | |
| 78.88 | 80.04 | 76.64 | 77.81 | -1.38% | |
| 78.08 | 80.10 | 77.66 | 78.90 | +1.99% | |
| 76.80 | 79.13 | 76.10 | 77.36 | +0.86% | |
| 76.41 | 77.15 | 75.30 | 76.70 | +0.59% | |
| 79.90 | 79.94 | 75.64 | 76.25 | -4.58% | |
| 80.37 | 81.07 | 79.30 | 79.91 | -0.54% | |
| 82.05 | 82.05 | 78.38 | 80.34 | -1.83% | |
| 82.42 | 82.42 | 80.57 | 81.84 | +0.42% | |
| 81.47 | 83.80 | 81.21 | 81.50 | +0.28% | |
| 79.69 | 81.52 | 78.79 | 81.27 | +1.74% | |
| 80.16 | 81.99 | 79.13 | 79.88 | -0.15% | |
| 81.85 | 81.92 | 79.41 | 80.00 | -2.26% | |
| 81.47 | 82.05 | 80.26 | 81.85 | -0.18% | |
| 79.42 | 82.60 | 79.12 | 82.00 | +3.13% | |
| 80.58 | 80.59 | 78.10 | 79.51 | -1.17% | |
| 81.56 | 83.02 | 80.00 | 80.45 | -1.08% | |
| 82.76 | 83.89 | 81.11 | 81.33 | -2.00% | |
| 85.35 | 85.57 | 82.37 | 82.99 | -2.81% | |
| 85.70 | 86.97 | 85.25 | 85.39 | -0.15% | |
| 85.80 | 86.22 | 83.94 | 85.52 | -0.29% | |
| 83.39 | 86.95 | 83.03 | 85.77 | +1.11% | |
| 85.92 | 87.07 | 84.39 | 84.83 | -0.54% | |
| 84.70 | 85.87 | 83.99 | 85.29 | +0.31% | |
| 82.28 | 85.38 | 81.64 | 85.03 | +3.34% | |
| 84.33 | 84.33 | 80.11 | 82.28 | -2.45% | |
| 82.30 | 87.01 | 79.35 | 84.35 | +10.58% | |
| 81.36 | 81.36 | 75.10 | 76.28 | -5.87% | |
| 79.40 | 81.35 | 78.05 | 81.04 | +1.98% | |
| 78.07 | 80.18 | 77.20 | 79.47 | +2.57% | |
| 78.66 | 79.88 | 76.69 | 77.48 | -1.50% | |
| 78.04 | 79.09 | 76.86 | 78.66 | +0.29% | |
| 79.10 | 80.29 | 77.41 | 78.43 | -0.65% | |
| 79.61 | 80.00 | 78.55 | 78.94 | -0.60% | |
| 81.31 | 81.50 | 79.31 | 79.42 | -2.41% | |
| 82.50 | 82.53 | 81.00 | 81.38 | -1.25% | |
| 81.91 | 82.78 | 80.27 | 82.41 | +0.28% | |
| 80.73 | 82.36 | 80.42 | 82.18 | +1.80% | |
| 80.92 | 82.22 | 80.40 | 80.73 | +0.01% | |
| 82.37 | 83.65 | 78.55 | 80.72 | -2.57% | |
| 82.87 | 84.37 | 82.63 | 82.85 | +0.02% | |
| 82.40 | 83.92 | 82.15 | 82.83 | +0.58% | |
| 81.37 | 83.58 | 81.19 | 82.35 | +1.54% | |
| 81.56 | 82.51 | 80.77 | 81.10 | -0.50% | |
| 81.09 | 82.78 | 80.49 | 81.51 | +1.39% | |
| 82.32 | 83.00 | 79.98 | 80.39 | -2.12% | |
| 82.16 | 82.99 | 81.58 | 82.13 | +0.12% | |
| 81.14 | 82.36 | 80.30 | 82.03 | +0.44% | |
| 82.83 | 83.60 | 81.45 | 81.67 | +0.41% | |
| 82.17 | 83.25 | 81.15 | 81.34 | -0.53% | |
| 82.53 | 83.14 | 80.57 | 81.77 | -1.17% | |
| 82.40 | 83.47 | 81.59 | 82.74 | +0.08% | |
| 82.25 | 84.17 | 81.75 | 82.67 | +0.67% | |
| 84.37 | 84.65 | 81.86 | 82.12 | -2.78% | |
| 84.20 | 85.09 | 83.48 | 84.47 | -0.45% | |
| 84.05 | 85.07 | 83.02 | 84.85 | +0.58% | |
| 84.02 | 85.24 | 82.95 | 84.36 | +1.37% | |
| 81.74 | 84.67 | 81.54 | 83.22 | +2.77% | |
| 79.29 | 81.55 | 78.40 | 80.98 | +1.58% | |
| 78.62 | 80.78 | 77.99 | 79.72 | +1.53% | |
| 81.36 | 82.12 | 78.15 | 78.52 | -2.25% | |
| 81.59 | 81.59 | 79.06 | 80.33 | -0.91% | |
| 82.22 | 82.81 | 80.95 | 81.07 | -1.10% | |
| 84.22 | 85.17 | 81.68 | 81.97 | -2.44% | |
| 84.75 | 85.04 | 83.74 | 84.02 | -0.63% | |
| 87.27 | 87.89 | 84.09 | 84.55 | -3.12% | |
| 89.47 | 89.57 | 87.21 | 87.27 | -1.43% | |
| 89.61 | 90.73 | 86.82 | 88.54 | -0.44% | |
| 87.58 | 90.87 | 81.82 | 88.93 | -1.66% | |
| 83.21 | 95.45 | 79.39 | 90.43 | +0.22% | |
| 92.56 | 94.46 | 90.04 | 90.23 | -2.58% | |
| 94.02 | 95.57 | 92.37 | 92.62 | -1.97% | |
| 93.38 | 95.12 | 92.37 | 94.48 | +0.45% | |
| 90.52 | 94.25 | 88.96 | 94.06 | +3.82% | |
| 92.25 | 94.00 | 90.45 | 90.60 | -1.45% | |
| 92.39 | 93.46 | 91.67 | 91.93 | -0.33% | |
| 93.13 | 93.80 | 91.50 | 92.23 | -1.14% | |
| 92.83 | 93.64 | 90.06 | 93.29 | +0.46% | |
| 94.63 | 96.57 | 91.22 | 92.86 | -1.46% | |
| 95.17 | 97.00 | 93.81 | 94.24 | -0.70% | |
| 93.66 | 95.16 | 93.26 | 94.90 | +1.22% | |
| 95.43 | 95.83 | 93.00 | 93.76 | -1.70% | |
| 94.96 | 95.94 | 93.52 | 95.38 | +0.27% | |
| 95.10 | 95.67 | 92.95 | 95.12 | +0.35% | |
| 90.70 | 95.94 | 90.70 | 94.79 | +3.09% | |
| 90.28 | 92.26 | 90.28 | 91.95 | +2.05% | |
| 88.88 | 90.61 | 88.88 | 90.10 | +1.53% | |
| 88.08 | 89.31 | 87.60 | 88.74 | +0.15% | |
| 90.09 | 90.85 | 88.42 | 88.61 | -1.31% | |
| 91.05 | 91.47 | 89.31 | 89.79 | -1.09% | |
| 91.65 | 92.26 | 89.72 | 90.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ANIP chart for longer ranges.