ANGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.47	29.49	29.43	29.43	29.43	-0.17%	1,050,670
Dec 4, 2025	29.48	29.48	29.42	29.48	29.48	-0.07%	682,486
Dec 3, 2025	29.48	29.52	29.44	29.50	29.50	0.14%	463,075
Dec 2, 2025	29.43	29.47	29.39	29.46	29.46	0.31%	752,678
Dec 1, 2025	29.30	29.40	29.30	29.37	29.37	-0.20%	660,142
Nov 28, 2025	29.44	29.46	29.41	29.43	29.43	-0.41%	297,779
Nov 26, 2025	29.51	29.58	29.50	29.55	29.40	0.14%	467,528
Nov 25, 2025	29.38	29.52	29.38	29.51	29.36	0.58%	545,535
Nov 24, 2025	29.30	29.36	29.28	29.34	29.19	0.31%	853,306
Nov 21, 2025	29.21	29.27	29.18	29.25	29.10	0.31%	693,239
Nov 20, 2025	29.25	29.31	29.15	29.16	29.01	0.02%	522,213
Nov 19, 2025	29.15	29.20	29.13	29.16	29.01	0.05%	1,072,926
Nov 18, 2025	29.12	29.18	29.09	29.14	28.99	0.03%	903,145
Nov 17, 2025	29.20	29.22	29.12	29.13	28.98	-0.27%	378,962
Nov 14, 2025	29.16	29.25	29.15	29.21	29.06	-	563,190
Nov 13, 2025	29.31	29.31	29.19	29.21	29.06	-0.60%	979,181
Nov 12, 2025	29.44	29.44	29.34	29.39	29.24	-0.09%	473,189
Nov 11, 2025	29.39	29.43	29.39	29.41	29.26	0.14%	379,405
Nov 10, 2025	29.33	29.38	29.30	29.37	29.22	0.31%	539,578
Nov 7, 2025	29.22	29.28	29.20	29.28	29.13	0.14%	632,742
Nov 6, 2025	29.28	29.29	29.19	29.24	29.09	0.07%	506,803
Nov 5, 2025	29.24	29.25	29.20	29.22	29.07	-0.03%	497,272
Nov 4, 2025	29.16	29.26	29.16	29.23	29.08	-0.14%	529,178
Nov 3, 2025	29.35	29.35	29.26	29.27	29.12	-0.88%	1,077,998
Oct 31, 2025	29.56	29.60	29.52	29.53	29.22	-0.10%	553,648
Oct 30, 2025	29.56	29.61	29.53	29.56	29.25	-0.17%	700,919
Oct 29, 2025	29.71	29.73	29.60	29.61	29.30	-0.30%	1,069,610
Oct 28, 2025	29.73	29.73	29.68	29.70	29.39	-0.10%	517,000
Oct 27, 2025	29.66	29.74	29.63	29.73	29.42	0.34%	669,456
Oct 24, 2025	29.64	29.65	29.60	29.63	29.32	0.34%	712,720
Oct 23, 2025	29.52	29.54	29.49	29.53	29.22	0.14%	525,950
Oct 22, 2025	29.53	29.54	29.45	29.49	29.18	-0.03%	470,799
Oct 21, 2025	29.59	29.59	29.50	29.50	29.19	-0.14%	1,578,688
Oct 20, 2025	29.50	29.55	29.48	29.54	29.23	0.27%	423,420
Oct 17, 2025	29.41	29.46	29.37	29.46	29.15	0.20%	2,146,643
Oct 16, 2025	29.50	29.52	29.38	29.40	29.09	-0.34%	1,013,051
Oct 15, 2025	29.49	29.53	29.44	29.50	29.19	0.31%	461,344
Oct 14, 2025	29.31	29.45	29.28	29.41	29.10	0.07%	662,647
Oct 13, 2025	29.30	29.40	29.28	29.39	29.08	0.54%	381,034
Oct 10, 2025	29.47	29.48	29.22	29.23	28.93	-0.71%	443,835
Oct 9, 2025	29.51	29.51	29.37	29.44	29.13	-0.20%	485,396
Oct 8, 2025	29.60	29.60	29.50	29.50	29.19	-0.30%	963,763
Oct 7, 2025	29.61	29.62	29.57	29.59	29.28	-0.03%	871,245
Oct 6, 2025	29.65	29.65	29.60	29.60	29.29	-0.13%	1,061,163
Oct 3, 2025	29.65	29.66	29.61	29.64	29.33	-0.03%	1,030,166
Oct 2, 2025	29.67	29.67	29.60	29.65	29.34	0.07%	439,581
Oct 1, 2025	29.59	29.65	29.56	29.63	29.32	-0.34%	998,001
Sep 30, 2025	29.69	29.73	29.68	29.73	29.27	0.10%	758,164
Sep 29, 2025	29.69	29.71	29.67	29.70	29.25	0.24%	962,579
Sep 26, 2025	29.64	29.65	29.60	29.63	29.18	0.14%	283,189