ANI Pharmaceuticals, Inc.
ANIPNASDAQHealthcare● Active
$81.11
+$1.91(+2.41%)
Market Cap$1.8B
P/E Ratio—
52W High$99.5
52W Low$59.61
ANI Pharmaceuticals, Inc.（ANIP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
anip · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$99.50
Sep 10, 2025
-18.5% from here
5-Year Low5Y
$22.31
Jun 16, 2022
+263.6% from low
IPO Priceadj.
$213.75
May 5, 2000
-62.1% since IPO
1 Year Ago
$63.18
Jun 9, 2025
+28.4% in 1Y
5 Years Ago
$35.09
Jun 8, 2021
+131.1% in 5Y
10 Years Ago
$55.80
Jun 8, 2016
+45.4% in 10Y
Historical Price Data · ANIP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $79.77 | $81.31 | $79.25 | $81.11 | $81.11 | 338K | +1.68% |
| Jun 4, 2026 | $76.00 | $80.21 | $76.00 | $79.20 | $79.20 | 549K | +4.21% |
| Jun 3, 2026 | $74.24 | $75.85 | $73.54 | $75.23 | $75.23 | 258K | +1.33% |
| Jun 2, 2026 | $75.83 | $76.64 | $73.95 | $74.65 | $74.65 | 265K | -1.56% |
| Jun 1, 2026 | $78.48 | $79.49 | $76.44 | $76.71 | $76.71 | 428K | -2.26% |
| May 29, 2026 | $80.73 | $81.30 | $78.13 | $78.51 | $78.51 | 430K | -2.75% |
| May 28, 2026 | $81.53 | $82.73 | $80.82 | $81.11 | $81.11 | 174K | -0.52% |
| May 27, 2026 | $82.20 | $82.58 | $81.02 | $81.76 | $81.76 | 335K | -0.54% |
| May 26, 2026 | $82.93 | $83.75 | $81.07 | $81.41 | $81.41 | 456K | -1.83% |
| May 22, 2026 | $82.80 | $83.52 | $81.28 | $82.72 | $82.72 | 562K | -0.10% |
| May 21, 2026 | $81.54 | $83.20 | $80.73 | $82.77 | $82.77 | 324K | +1.51% |
| May 20, 2026 | $80.91 | $82.51 | $80.67 | $82.00 | $82.00 | 346K | +1.35% |
| May 19, 2026 | $79.90 | $80.87 | $78.91 | $80.32 | $80.32 | 258K | +0.53% |
| May 18, 2026 | $77.88 | $80.30 | $77.64 | $79.34 | $79.34 | 169K | +1.87% |
| May 15, 2026 | $79.28 | $80.00 | $76.67 | $78.01 | $78.01 | 325K | -1.60% |
| May 14, 2026 | $80.70 | $81.60 | $78.93 | $79.58 | $79.58 | 224K | -1.39% |
| May 13, 2026 | $78.16 | $81.48 | $78.11 | $80.88 | $80.88 | 309K | +3.48% |
| May 12, 2026 | $79.31 | $80.24 | $77.71 | $79.50 | $79.50 | 562K | +0.24% |
| May 11, 2026 | $80.75 | $81.28 | $76.12 | $78.71 | $78.71 | 896K | -2.53% |
| May 8, 2026 | $87.76 | $87.76 | $79.37 | $81.86 | $81.86 | 1.3M | -6.72% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ANIP
Jan 1 → Dec 31 · 6 years2026+2.5%$79.10 → $81.11
+2.5%
2025+42.0%$55.60 → $78.94
+42.0%
2024+0.9%$54.81 → $55.28
+0.9%
2023+35.0%$40.85 → $55.14
+35.0%
2022-13.7%$46.62 → $40.23
-13.7%
2021+31.3%$35.09 → $46.08
+31.3%
Best Year2025 · +42.0%
Worst Year2022 · -13.7%
Positive Years5 / 6
Avg Annual Return+16.3%
6Y Total Return+131.1%
6Y CAGR~+15.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in ANIP?
If you invested $1,000 in ANIP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,454
Total Return+45.4%
CAGR~+3.8% / yr
Profit+$454
Based on Jun 8, 2016 · $55.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ANI Pharmaceuticals, Inc.（ANIP）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $81.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ANIP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ANIP 历史股价FMP 日线复权 OHLCV