ANGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	29.16	29.20	29.12	29.15	29.15	0.07%	407,931
Jun 26, 2025	29.06	29.15	29.05	29.13	29.13	0.38%	297,558
Jun 25, 2025	29.03	29.05	29.00	29.02	29.02	-0.07%	1,013,174
Jun 24, 2025	28.97	29.06	28.96	29.04	29.04	0.31%	365,451
Jun 23, 2025	28.92	28.97	28.91	28.95	28.95	0.07%	318,362
Jun 20, 2025	28.87	28.96	28.87	28.93	28.93	0.24%	210,936
Jun 18, 2025	28.86	28.92	28.83	28.86	28.86	0.03%	370,393
Jun 17, 2025	28.86	28.88	28.83	28.85	28.85	-0.03%	341,840
Jun 16, 2025	28.84	28.87	28.82	28.86	28.86	0.31%	348,754
Jun 13, 2025	28.77	28.83	28.74	28.77	28.77	-0.35%	679,166
Jun 12, 2025	28.85	28.88	28.84	28.87	28.87	0.28%	671,009
Jun 11, 2025	28.82	28.86	28.79	28.79	28.79	0.03%	232,137
Jun 10, 2025	28.72	28.80	28.70	28.78	28.78	0.31%	460,930
Jun 9, 2025	28.63	28.72	28.63	28.69	28.69	0.28%	747,811
Jun 6, 2025	28.64	28.66	28.61	28.61	28.61	-0.03%	531,974
Jun 5, 2025	28.68	28.69	28.62	28.62	28.62	-0.21%	2,184,009
Jun 4, 2025	28.60	28.70	28.60	28.68	28.68	0.31%	612,799
Jun 3, 2025	28.53	28.62	28.53	28.59	28.59	0.18%	1,311,303
Jun 2, 2025	28.52	28.54	28.47	28.54	28.54	-0.56%	437,938
May 30, 2025	28.68	28.72	28.66	28.70	28.55	-	332,761
May 29, 2025	28.72	28.73	28.67	28.70	28.55	0.17%	359,910
May 28, 2025	28.64	28.66	28.58	28.65	28.50	0.07%	687,617
May 27, 2025	28.60	28.64	28.55	28.63	28.48	0.63%	409,993
May 23, 2025	28.39	28.47	28.38	28.45	28.30	-	332,705
May 22, 2025	28.40	28.48	28.37	28.45	28.30	0.25%	661,544
May 21, 2025	28.51	28.57	28.38	28.38	28.23	-0.84%	432,573
May 20, 2025	28.59	28.65	28.59	28.62	28.47	-0.03%	521,383
May 19, 2025	28.54	28.64	28.53	28.63	28.48	-0.17%	1,311,191
May 16, 2025	28.72	28.72	28.64	28.68	28.53	0.10%	679,088
May 15, 2025	28.53	28.65	28.53	28.65	28.50	0.35%	482,082
May 14, 2025	28.60	28.64	28.54	28.55	28.40	-0.28%	652,892
May 13, 2025	28.59	28.70	28.57	28.63	28.48	0.14%	3,266,354
May 12, 2025	28.53	28.60	28.48	28.59	28.44	1.17%	797,875
May 9, 2025	28.31	28.33	28.26	28.26	28.11	0.07%	288,489
May 8, 2025	28.32	28.35	28.23	28.24	28.09	-0.07%	2,377,522
May 7, 2025	28.26	28.30	28.20	28.26	28.11	0.14%	1,224,365
May 6, 2025	28.22	28.25	28.18	28.22	28.07	-0.07%	482,366
May 5, 2025	28.18	28.28	28.17	28.24	28.09	0.04%	600,671
May 2, 2025	28.21	28.27	28.19	28.23	28.08	0.28%	1,602,715
May 1, 2025	28.20	28.22	28.12	28.15	28.00	-0.49%	1,778,157
Apr 30, 2025	28.29	28.37	28.27	28.29	27.99	-0.63%	2,224,999
Apr 29, 2025	28.33	28.48	28.33	28.47	28.17	0.28%	646,612
Apr 28, 2025	28.38	28.41	28.30	28.39	28.09	0.04%	412,670
Apr 25, 2025	28.29	28.43	28.27	28.38	28.08	0.32%	650,493
Apr 24, 2025	28.11	28.32	28.11	28.29	27.99	0.86%	1,011,761
Apr 23, 2025	28.28	28.30	28.02	28.05	27.75	0.65%	613,875
Apr 22, 2025	27.95	27.97	27.84	27.87	27.57	0.18%	601,016
Apr 21, 2025	27.90	27.90	27.76	27.82	27.52	-0.57%	446,354
Apr 17, 2025	27.96	28.03	27.92	27.98	27.68	0.36%	1,236,906
Apr 16, 2025	27.88	27.96	27.82	27.88	27.58	-	720,740