Historical Stock Prices

ANIP 
$45.47
*  
1.185
2.54%
Get ANIP Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ANIP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 46.96 47.8 46.46 46.655 149,749
04/27/2016 47.37 47.71 45.41 47.29 206,365
04/26/2016 47.79 49.1 46.96 47.72 211,042
04/25/2016 47.96 49.02 46.89 47.77 134,342
04/22/2016 48.53 49.52 47.85 48.24 201,386
04/21/2016 47.01 49.35 46.28 48.58 198,869
04/20/2016 46.17 47.24 45.86 47.01 214,160
04/19/2016 44.71 46.55 44.285 46.32 252,660
04/18/2016 42.91 45.05 42.4501 44.76 181,332
04/15/2016 42.9 43.5 42.3501 43.25 135,928
04/14/2016 42.7 43.66 42.32 43.1 152,109
04/13/2016 40.92 42.92 40.67 42.85 362,690
04/12/2016 40.29 41 39.79 40.27 159,123
04/11/2016 41.03 41.14 40.0647 40.42 152,904
04/08/2016 41.39 41.41 40 40.57 201,818
04/07/2016 40.74 41.87 40.105 40.59 497,587
04/06/2016 36.53 41.435 36.49 40.97 392,908
04/05/2016 36.57 37.541 35.87 36.32 218,454
04/04/2016 36.71 39.24 36.63 36.91 820,118
04/01/2016 33.36 34.22 32.46 33.94 196,789
03/31/2016 32.54 34.08 32.4 33.66 259,706
03/30/2016 32.71 33.92 31.6 32.33 219,751
03/29/2016 31.53 32.51 30.6 32.4 233,370
03/28/2016 32.8 32.8 31.35 31.55 308,842
03/24/2016 32.68 33.25 32.1 32.55 209,795
03/23/2016 34.13 34.98 32.88 32.99 235,643
03/22/2016 32.92 34.99 32.92 34.68 152,699
03/21/2016 31.8 34.1 31.8 33.25 227,748
03/18/2016 31.75 32.79 31 32.04 695,892
03/17/2016 31.34 32 30.15 31.6 297,755
03/16/2016 33.04 33.89 30.81 31.47 235,283
03/15/2016 34.78 34.86 32.55 33.21 287,107
03/14/2016 36.18 36.7899 35.06 35.24 185,947
03/11/2016 34.76 36.27 34.23 36.16 226,174
03/10/2016 34.99 35.75 33.45 34.08 224,341
03/09/2016 35.12 35.34 33.87 34.71 231,925
03/08/2016 36.07 36.4 34.73 34.84 168,790
03/07/2016 35.05 36.7025 34.7 36.37 178,610
03/04/2016 35.45 36.4499 34.57 35.2 174,938
03/03/2016 35.43 35.67 34.49 35.45 208,533
03/02/2016 34.17 35.78 33.43 35.54 323,489
03/01/2016 33.39 34.27 32.5701 34.26 120,869
02/29/2016 33.62 33.913 32.54 33.06 150,388
02/26/2016 33.96 34.76 33.53 33.94 124,461
02/25/2016 34.23 34.9 33.1001 33.66 170,767
02/24/2016 33.46 34.74 32 34.26 380,516
02/23/2016 31.7 36.55 31.6282 34.33 598,398
02/22/2016 31.01 31.61 30.52 31.4 227,360
02/19/2016 30.11 30.95 30 30.44 143,071
02/18/2016 31.35 31.9079 30.25 30.29 277,048
02/17/2016 30 31.01 29.735 30.86 230,948
02/16/2016 29.42 30.4 29.42 29.67 198,246
02/12/2016 29.29 29.29 27.81 29.01 106,502
02/11/2016 28.07 29.03 27 28.47 145,991
02/10/2016 29.36 30.39 28.62 28.81 205,004
02/09/2016 27.42 29.722 26.8 28.94 148,580
02/08/2016 30.14 30.277 27.53 28.09 203,073
02/05/2016 31.99 32.17 30.18 30.61 186,288
02/04/2016 31.5 33.33 31.17 32.19 123,220
02/03/2016 31.23 32.01 30.03 31.75 182,069
02/02/2016 32.43 32.76 30.82 31.05 202,814
02/01/2016 31.88 33.99 31.36 33.22 195,345
01/29/2016 31.79 32.3988 30.5548 32.01 240,823
01/28/2016 33.07 33.65 30.93 31.5 234,882
01/27/2016 34.44 34.76 32.37 32.68 236,721
01/26/2016 34.83 35.2557 33.59 34.68 166,639
01/25/2016 35.5 35.8815 34.72 34.98 130,104
01/22/2016 35.66 37.2099 35.09 35.46 138,638
01/21/2016 34.99 36.05 33.71 34.83 146,218
01/20/2016 33.11 35.7 31.84 34.86 246,049
01/19/2016 36.29 36.685 33.02 33.88 228,804
01/15/2016 36.61 38.1 34.13 35.67 242,220
01/14/2016 36.5 38.65 34.69 37.99 187,372
01/13/2016 39.35 39.84 35.93 36.38 229,496
01/12/2016 37.66 39.31 37.5 39.06 210,855
01/11/2016 39.56 39.58 36.5 37.29 288,626
01/08/2016 40.54 41.399 38.35 39.07 263,969
01/07/2016 41.83 42.35 39.96 40.09 231,779
01/06/2016 44 44.51 42.14 42.47 169,258
01/05/2016 44.8 46.005 43.91 44.55 213,465
01/04/2016 44.52 44.67 43.02 44.07 210,576
12/31/2015 46.78 47.09 44.66 45.125 233,408
12/30/2015 47.79 47.79 46.65 46.86 108,834
12/29/2015 47.06 48.81 46.72 48.01 117,612
12/28/2015 47.17 47.34 45.45 46.72 233,652
12/24/2015 48.29 48.9032 46.4 47.48 118,659
12/23/2015 45.62 49.34 45.29 48.21 334,097
12/22/2015 45.36 45.92 44.7301 45.29 255,408
12/21/2015 44.5 45.97 43.24 45.32 193,473
12/18/2015 43.24 44.7 43.07 44.23 568,874
12/17/2015 46 46 43.085 43.49 223,880
12/16/2015 45 45.89 43.705 45.17 251,833
12/15/2015 43.12 45.56 42.49 44.25 301,538
12/14/2015 43 43.7553 40.272 42.49 305,295
12/11/2015 44.22 44.36 41.52 42.61 309,506
12/10/2015 42.8 45.58 42.51 44.94 394,491
12/09/2015 43.15 43.61 41.87 42.66 317,082
12/08/2015 40.83 43.83 40.16 43.47 327,348
12/07/2015 43.2 43.42 40.88 41.16 471,343
12/04/2015 42.46 44.33 41.73 44.07 326,883
12/03/2015 44.12 44.12 41.58 42.22 300,432
12/02/2015 44.05 45.48 43.25 43.68 272,411
12/01/2015 43.95 44.04 42.724 43.97 276,182
11/30/2015 44.06 44.17 43 43.82 153,416
11/27/2015 43.91 44.22 43.01 44.07 35,001
11/25/2015 43.35 44 43.01 43.84 112,549
11/24/2015 42.34 43.28 41.83 43.18 118,269
11/23/2015 42.08 43.36 42.08 42.87 236,006
11/20/2015 41.86 43.03 41.41 42.37 316,641
11/19/2015 43.57 43.7 41.13 41.65 211,637
11/18/2015 43 43.9 42.56 43.41 301,567
11/17/2015 41.09 43.76 40.41 43.06 567,126
11/16/2015 42.58 43.11 39.64 41.25 357,250
11/13/2015 41.14 44 40.8 42.77 419,689
11/12/2015 39.77 41.905 39.1901 40.33 281,318
11/11/2015 42.81 43.1999 39.25 39.57 534,334
11/10/2015 42.11 43.08 40.89 42.84 264,606
11/09/2015 42.14 43.25 41.6 42.38 260,369
11/06/2015 41.13 43 39.7924 42.67 193,527
11/05/2015 42.61 43.07 39.99 40.98 230,251
11/04/2015 40.07 43.6298 40.07 42.81 432,954
11/03/2015 41.02 42.49 38.01 39.9 1,064,904
11/02/2015 42.12 44.96 41.89 44.77 479,542
10/30/2015 43 43.5 41.36 41.84 394,308
10/29/2015 43.81 44.98 42.78 43.14 292,524
10/28/2015 41.26 44.15 40.78 44.09 386,652
10/27/2015 41.35 42.12 39.52 41.48 423,543
10/26/2015 41.85 42.8499 40.72 41.35 277,817
10/23/2015 38.46 42.34 37.45 41.76 568,988
10/22/2015 39.47 40.18 36.15 37.34 558,181
10/21/2015 40.8 40.8 38 39.44 553,745
10/20/2015 41.56 42.2161 39.68 40.34 489,538
10/19/2015 41.62 42.89 40.0211 41.85 296,558
10/16/2015 41.19 42.5 40.07 41.37 294,134
10/15/2015 38.75 41.3271 38.63 41.03 290,681
10/14/2015 38.35 39.73 38.01 38.82 377,537
10/13/2015 40.91 42.28 38 38.11 540,063
10/12/2015 43.11 43.4475 40.33 40.52 448,612
10/09/2015 44.9 45.455 41.56 42.67 842,567
10/08/2015 45.07 46.35 44 45.85 421,046
10/07/2015 43.9 46.03 42.77 45.33 268,356
10/06/2015 47.99 48.305 41.475 43.55 551,352
10/05/2015 48.28 50.07 45.74 48.18 962,346
10/02/2015 42.15 44.3897 40.78 43.62 365,677
10/01/2015 39.87 43.43 39.01 43.13 441,199
09/30/2015 38.51 40 37.81 39.51 522,816
09/29/2015 39.66 40.8 37.2 37.54 566,452
09/28/2015 44.31 46 38.8 39.61 760,386
09/25/2015 46.6 47.55 41.53 43.21 996,609
09/24/2015 44.51 46.59 43.6 46.2 394,574
09/23/2015 47.35 48.48 44.005 44.89 596,237
09/22/2015 54.43 55.05 46.06 46.66 1,263,218
09/21/2015 54.1 58.7 52.265 55.4 835,273
09/18/2015 54.55 55.2535 52.67 53.07 770,838
09/17/2015 54.73 55.75 53.65 55.55 235,889
09/16/2015 53.29 54.645 51.4 54.07 191,578
09/15/2015 53.48 53.95 52.52 53.31 156,505
09/14/2015 52.82 53.83 51.8 53.47 159,372
09/11/2015 52.16 52.77 51.21 52.67 145,448
09/10/2015 51.59 52.983 51.39 51.96 129,196
09/09/2015 54.05 54.44 51.52 51.67 122,285
09/08/2015 53.01 54.04 51.77 53.95 172,335
09/04/2015 50.99 53.019 50.25 51.79 118,327
09/03/2015 52.24 53.99 51.055 51.77 358,285
09/02/2015 50.99 51.66 49.42 51.6 204,930
09/01/2015 47.75 52.43 46.2 50.36 361,864
08/31/2015 51.57 52.09 48.7 48.77 199,640
08/28/2015 49.65 52.8 49.53 52 211,281
08/27/2015 50.27 51 49 50.09 237,366
08/26/2015 49.31 50.21 47.21 50.06 230,032
08/25/2015 50.19 50.19 47.816 47.97 182,381
08/24/2015 45.55 50.92 43.68 48.01 353,283
08/21/2015 49.31 51.1 48.215 49.38 432,225
08/20/2015 54.01 54.63 50.35 50.37 284,081
08/19/2015 55.13 55.56 53.7 54.76 132,614
08/18/2015 56.57 57.05 55 55.34 296,146
08/17/2015 54.65 57.37 53.1136 56.96 302,591
08/14/2015 56 56.14 53.33 54.76 270,604
08/13/2015 55.99 57.73 55.44 55.96 251,911
08/12/2015 53.65 57.61 52.56 56.2 311,346
08/11/2015 54.1 55.2799 52.88 54.27 185,984
08/10/2015 54.53 56.7399 53.851 54.81 216,346
08/07/2015 55.23 57.78 53.25 54.335 411,371
08/06/2015 59.31 60.03 55.632 55.77 403,020
08/05/2015 59.56 60.89 57.09 59.27 451,456
08/04/2015 65.4 67.15 59.055 59.19 987,807
08/03/2015 71.02 71.88 68 68.9 372,471
07/31/2015 71.37 73.5378 70.461 71.03 351,883
07/30/2015 68.99 71.27 67.6 70.9 323,735
07/29/2015 71.04 72.079 68.21 69.02 436,497
07/28/2015 71.01 73.22 68.31 71.32 524,947
07/27/2015 68.03 71.05 66.122 69.99 463,646
07/24/2015 69.64 70.9 67.4 68.11 295,139
07/23/2015 70.86 72.52 69.97 70.16 269,325
07/22/2015 70.83 71.37 69.41 70.62 173,516
07/21/2015 68.81 71.88 68.81 71.18 388,916
07/20/2015 69.37 69.91 68.25 68.8 256,886
07/17/2015 67.59 70 67.316 69.3 325,145
07/16/2015 66.18 69 65.57 67.44 335,814
07/15/2015 68.46 69.79 65 65.4 440,433
07/14/2015 67.38 68.5499 66.32 67.53 263,858
07/13/2015 64.21 68.19 63.01 67.19 523,634
07/10/2015 62.09 62.85 61.21 62.22 178,124
07/09/2015 59.41 61.91 58.84 60.86 223,809
07/08/2015 59.91 60.83 58.52 58.78 360,861
07/07/2015 61.59 61.59 59.65 60.71 282,015
07/06/2015 60.92 62.5682 60.05 61.3 202,575
07/02/2015 62.24 62.79 60.7972 61.29 174,724
07/01/2015 62.59 63.19 61.67 62.45 236,241
06/30/2015 61.61 62.58 60.732 62.05 215,657
06/29/2015 62.06 62.69 60.295 61.01 296,206
06/26/2015 65 65 62.25 62.77 460,848
06/25/2015 65.31 65.46 63.5717 64.58 356,219
06/24/2015 63.25 64.63 62.55 63.31 401,731
06/23/2015 62.22 64.34 61.63 63.51 374,998
06/22/2015 62 62.9799 61.11 61.88 228,007
06/19/2015 60.98 62.4 59.94 61.65 327,176
06/18/2015 58.05 61.74 58.05 60.84 395,562
06/17/2015 59.06 59.47 57.5 57.9 223,786
06/16/2015 57.85 59 57.08 58.8 255,648
06/15/2015 56.18 58.12 55.1235 57.74 318,800
06/12/2015 55.32 57.14 54.81 55.7 222,349
06/11/2015 55.37 56.6 55.235 55.45 154,718
06/10/2015 55 55.67 54.15 55.27 136,965
06/09/2015 55 55.568 53.71 54.86 237,881
06/08/2015 55.25 56.38 54.21 54.99 288,380
06/05/2015 54.24 55.58 53.33 55.13 285,292
06/04/2015 54.25 55.18 53.08 54.21 280,366
06/03/2015 50.09 54.76 49.95 53.63 394,691
06/02/2015 49.17 50.89 47.56 49.68 819,800
06/01/2015 49.77 50.64 48.455 49.68 414,695
05/29/2015 50.85 50.885 49.55 50.38 318,876
05/28/2015 50.55 51.4 49.56 50.73 214,674
05/27/2015 51.25 51.67 50.56 50.87 159,445
05/26/2015 52.35 53 50.77 51.42 187,890
05/22/2015 52.12 53.36 51.86 53.1 135,129
05/21/2015 51.59 52.45 51.36 52 129,106
05/20/2015 51.37 52.17 50.88 51.53 208,536
05/19/2015 53.08 54.42 51.47 52.22 345,232
05/18/2015 52 53.1099 51.27 52.74 208,606
05/15/2015 51.74 52.31 50.98 52.12 166,312
05/14/2015 51.67 52.0899 49.26 51.57 383,223
05/13/2015 53.04 53.11 51.2 51.31 223,225
05/12/2015 52 53.2 50.62 52.19 273,963
05/11/2015 53.13 53.6099 52.13 52.25 202,843
05/08/2015 53.89 55.8 52.15 52.93 398,562
05/07/2015 52.65 53.6099 50.7097 53.1 462,789
05/06/2015 55.49 56.2225 51.5 52.28 573,395
05/05/2015 59.89 59.98 52.371 55.6 961,099
05/04/2015 62.99 64.3816 61.21 61.82 233,296
05/01/2015 61.06 63.23 60.68 63.03 227,408
04/30/2015 62.67 63.59 59.67 60.98 346,785
04/29/2015 66.14 66.91 62.55 62.87 289,864
04/28/2015 66.21 68.02 64.1101 66.66 174,348
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?