AngioDynamics, Inc. (ANGO)
NASDAQ: ANGO · Real-Time Price · USD
9.06
+0.22 (2.49%)
Aug 13, 2025, 4:00 PM - Market closed
AngioDynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.91 | 9.18 | 8.84 | 9.06 | 9.06 | 2.49% | 329,131 |
| Aug 12, 2025 | 8.48 | 8.85 | 8.45 | 8.84 | 8.84 | 4.62% | 403,603 |
| Aug 11, 2025 | 8.50 | 8.57 | 8.38 | 8.45 | 8.45 | -0.71% | 366,101 |
| Aug 8, 2025 | 8.52 | 8.68 | 8.36 | 8.51 | 8.51 | -0.23% | 719,168 |
| Aug 7, 2025 | 8.53 | 8.73 | 8.46 | 8.53 | 8.53 | 1.55% | 341,564 |
| Aug 6, 2025 | 8.68 | 8.80 | 8.39 | 8.40 | 8.40 | -3.11% | 310,532 |
| Aug 5, 2025 | 8.68 | 8.82 | 8.60 | 8.67 | 8.67 | - | 284,110 |
| Aug 4, 2025 | 8.60 | 8.72 | 8.48 | 8.67 | 8.67 | 1.29% | 338,484 |
| Aug 1, 2025 | 8.79 | 9.05 | 8.52 | 8.56 | 8.56 | -3.39% | 371,232 |
| Jul 31, 2025 | 8.83 | 8.91 | 8.73 | 8.86 | 8.86 | -1.12% | 440,214 |
| Jul 30, 2025 | 9.14 | 9.30 | 8.93 | 8.96 | 8.96 | -1.75% | 543,132 |
| Jul 29, 2025 | 9.15 | 9.32 | 8.91 | 9.12 | 9.12 | - | 528,458 |
| Jul 28, 2025 | 9.20 | 9.25 | 9.06 | 9.12 | 9.12 | -1.08% | 299,097 |
| Jul 25, 2025 | 9.10 | 9.29 | 9.03 | 9.22 | 9.22 | 1.21% | 410,997 |
| Jul 24, 2025 | 9.16 | 9.35 | 9.07 | 9.11 | 9.11 | -1.09% | 546,662 |
| Jul 23, 2025 | 9.15 | 9.37 | 9.11 | 9.21 | 9.21 | 0.88% | 1,019,188 |
| Jul 22, 2025 | 8.95 | 9.24 | 8.95 | 9.13 | 9.13 | 1.56% | 698,032 |
| Jul 21, 2025 | 8.69 | 9.10 | 8.64 | 8.99 | 8.99 | 3.45% | 879,794 |
| Jul 18, 2025 | 8.91 | 8.91 | 8.46 | 8.69 | 8.69 | -0.57% | 719,957 |
| Jul 17, 2025 | 8.60 | 8.88 | 8.38 | 8.74 | 8.74 | 1.63% | 1,458,190 |
| Jul 16, 2025 | 9.01 | 9.03 | 8.41 | 8.60 | 8.60 | -0.58% | 2,250,119 |
| Jul 15, 2025 | 10.50 | 10.80 | 8.63 | 8.65 | 8.65 | -10.18% | 3,040,937 |
| Jul 14, 2025 | 9.28 | 9.90 | 9.21 | 9.63 | 9.63 | 3.33% | 1,320,142 |
| Jul 11, 2025 | 9.39 | 9.43 | 9.13 | 9.32 | 9.32 | -1.69% | 389,037 |
| Jul 10, 2025 | 9.64 | 9.84 | 9.31 | 9.48 | 9.48 | -1.66% | 668,310 |
| Jul 9, 2025 | 9.22 | 9.69 | 9.15 | 9.64 | 9.64 | 5.01% | 489,810 |
| Jul 8, 2025 | 9.22 | 9.51 | 9.13 | 9.18 | 9.18 | -0.11% | 369,790 |
| Jul 7, 2025 | 9.58 | 9.78 | 9.12 | 9.19 | 9.19 | -4.07% | 489,580 |
| Jul 3, 2025 | 9.38 | 9.69 | 9.37 | 9.58 | 9.58 | 2.02% | 273,561 |
| Jul 2, 2025 | 9.54 | 9.67 | 9.33 | 9.39 | 9.39 | -1.37% | 557,681 |
| Jul 1, 2025 | 9.86 | 9.95 | 9.47 | 9.52 | 9.52 | -4.03% | 537,480 |
| Jun 30, 2025 | 9.82 | 9.98 | 9.78 | 9.92 | 9.92 | 1.43% | 334,508 |
| Jun 27, 2025 | 10.03 | 10.03 | 9.68 | 9.78 | 9.78 | -0.91% | 1,159,994 |
| Jun 26, 2025 | 10.23 | 10.24 | 9.82 | 9.87 | 9.87 | -3.33% | 361,970 |
| Jun 25, 2025 | 10.13 | 10.22 | 10.00 | 10.21 | 10.21 | 0.99% | 365,713 |
| Jun 24, 2025 | 10.03 | 10.17 | 9.75 | 10.11 | 10.11 | 1.20% | 558,443 |
| Jun 23, 2025 | 10.02 | 10.19 | 9.78 | 9.99 | 9.99 | -0.30% | 503,677 |
| Jun 20, 2025 | 10.37 | 10.53 | 9.98 | 10.02 | 10.02 | -2.05% | 777,657 |
| Jun 18, 2025 | 10.16 | 10.34 | 9.98 | 10.23 | 10.23 | 0.69% | 342,029 |
| Jun 17, 2025 | 10.72 | 10.76 | 9.69 | 10.16 | 10.16 | -6.01% | 1,117,518 |
| Jun 16, 2025 | 10.68 | 10.83 | 10.60 | 10.81 | 10.81 | 1.41% | 620,656 |
| Jun 13, 2025 | 10.70 | 10.95 | 10.48 | 10.66 | 10.66 | -2.11% | 674,055 |
| Jun 12, 2025 | 10.81 | 10.92 | 10.60 | 10.89 | 10.89 | -0.09% | 1,051,266 |
| Jun 11, 2025 | 11.18 | 11.29 | 10.81 | 10.90 | 10.90 | -2.15% | 447,735 |
| Jun 10, 2025 | 11.19 | 11.23 | 11.01 | 11.14 | 11.14 | 0.18% | 480,888 |
| Jun 9, 2025 | 11.06 | 11.23 | 10.85 | 11.12 | 11.12 | 0.54% | 640,778 |
| Jun 6, 2025 | 11.04 | 12.11 | 10.93 | 11.06 | 11.06 | 0.91% | 767,596 |
| Jun 5, 2025 | 10.91 | 11.25 | 10.79 | 10.96 | 10.96 | - | 620,386 |
| Jun 4, 2025 | 10.98 | 11.04 | 10.64 | 10.96 | 10.96 | 0.09% | 488,846 |
| Jun 3, 2025 | 10.24 | 11.12 | 10.15 | 10.95 | 10.95 | 12.89% | 1,984,783 |