ANGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	28.99	29.00	28.96	28.98	28.98	-	369,618
Feb 19, 2025	28.94	28.99	28.91	28.98	28.98	0.14%	331,943
Feb 18, 2025	29.05	29.07	28.93	28.94	28.94	-0.10%	485,858
Feb 14, 2025	28.99	29.03	28.97	28.97	28.97	0.17%	552,880
Feb 13, 2025	28.83	28.93	28.82	28.92	28.92	0.45%	641,488
Feb 12, 2025	28.76	28.84	28.74	28.79	28.79	-0.31%	654,391
Feb 11, 2025	28.90	28.90	28.86	28.88	28.88	-0.10%	585,248
Feb 10, 2025	28.94	28.94	28.90	28.91	28.91	0.10%	669,541
Feb 7, 2025	28.96	28.96	28.87	28.88	28.88	-0.38%	472,306
Feb 6, 2025	29.04	29.04	28.98	28.99	28.99	-0.10%	1,451,767
Feb 5, 2025	28.96	29.04	28.95	29.02	29.02	0.28%	1,976,120
Feb 4, 2025	28.86	28.94	28.83	28.94	28.94	0.31%	968,448
Feb 3, 2025	28.80	28.90	28.76	28.85	28.85	-0.65%	1,711,399
Jan 31, 2025	29.10	29.14	29.01	29.04	28.88	-0.14%	1,048,085
Jan 30, 2025	29.09	29.11	29.04	29.08	28.92	0.17%	241,109
Jan 29, 2025	29.06	29.06	28.97	29.03	28.87	-0.07%	523,003
Jan 28, 2025	29.03	29.06	28.99	29.05	28.89	-0.14%	710,778
Jan 27, 2025	29.09	29.09	29.01	29.09	28.93	0.21%	776,121
Jan 24, 2025	28.98	29.07	28.98	29.03	28.87	0.17%	782,024
Jan 23, 2025	28.92	28.99	28.89	28.98	28.82	0.17%	1,151,043
Jan 22, 2025	29.00	29.00	28.92	28.93	28.77	-0.17%	538,582
Jan 21, 2025	28.90	29.00	28.90	28.98	28.82	0.28%	1,755,318
Jan 17, 2025	28.93	28.94	28.89	28.90	28.74	0.07%	364,633
Jan 16, 2025	28.80	28.90	28.76	28.88	28.72	0.24%	1,130,701
Jan 15, 2025	28.79	28.82	28.72	28.81	28.66	0.84%	1,863,695
Jan 14, 2025	28.64	28.64	28.54	28.57	28.42	0.07%	670,163
Jan 13, 2025	28.55	28.57	28.49	28.55	28.40	-0.07%	882,569
Jan 10, 2025	28.64	28.68	28.56	28.57	28.42	-0.42%	1,141,740
Jan 8, 2025	28.64	28.70	28.63	28.69	28.54	0.03%	741,124
Jan 7, 2025	28.80	28.81	28.64	28.68	28.53	-0.24%	691,194
Jan 6, 2025	28.77	28.79	28.72	28.75	28.60	0.14%	450,203
Jan 3, 2025	28.71	28.73	28.70	28.71	28.56	0.10%	904,300
Jan 2, 2025	28.75	28.75	28.65	28.68	28.53	0.03%	2,107,597
Dec 31, 2024	28.71	28.72	28.61	28.67	28.52	0.17%	308,284
Dec 30, 2024	28.59	28.66	28.58	28.62	28.47	0.03%	412,635
Dec 27, 2024	28.69	28.73	28.61	28.61	28.46	-0.93%	655,411
Dec 26, 2024	28.76	28.89	28.72	28.88	28.57	0.31%	673,716
Dec 24, 2024	28.71	28.80	28.67	28.79	28.48	0.31%	170,873
Dec 23, 2024	28.81	28.82	28.70	28.70	28.39	-0.24%	576,493
Dec 20, 2024	28.62	28.83	28.62	28.77	28.46	0.59%	822,411
Dec 19, 2024	28.77	28.80	28.60	28.60	28.29	-0.31%	746,868
Dec 18, 2024	29.06	29.08	28.69	28.69	28.38	-1.27%	780,587
Dec 17, 2024	29.06	29.10	29.04	29.06	28.75	-0.14%	471,626
Dec 16, 2024	29.11	29.13	29.08	29.10	28.79	0.10%	364,589
Dec 13, 2024	29.14	29.14	29.04	29.07	28.76	-0.17%	671,377
Dec 12, 2024	29.18	29.19	29.12	29.12	28.81	-0.27%	625,713
Dec 11, 2024	29.30	29.30	29.20	29.20	28.89	-0.14%	339,977
Dec 10, 2024	29.17	29.25	29.15	29.24	28.92	0.21%	442,563
Dec 9, 2024	29.23	29.23	29.16	29.18	28.87	-0.10%	650,796
Dec 6, 2024	29.21	29.25	29.19	29.21	28.90	0.17%	856,235
Dec 5, 2024	29.17	29.20	29.14	29.16	28.85	-0.17%	452,451
Dec 4, 2024	29.11	29.21	29.10	29.21	28.90	0.27%	358,326
Dec 3, 2024	29.15	29.17	29.11	29.13	28.82	0.03%	629,282
Dec 2, 2024	29.23	29.23	29.07	29.12	28.81	-0.48%	999,241
Nov 29, 2024	29.21	29.27	29.20	29.26	28.80	0.27%	252,631
Nov 27, 2024	29.12	29.20	29.12	29.18	28.72	0.34%	442,258
Nov 26, 2024	29.12	29.12	29.05	29.08	28.62	-0.27%	982,764
Nov 25, 2024	29.12	29.19	29.11	29.16	28.70	0.62%	551,024
Nov 22, 2024	28.98	29.01	28.93	28.98	28.53	0.07%	1,038,328
Nov 21, 2024	29.00	29.02	28.96	28.96	28.51	-0.07%	371,775
Nov 20, 2024	28.96	29.02	28.95	28.98	28.53	-0.07%	702,239
Nov 19, 2024	28.93	29.04	28.93	29.00	28.54	0.07%	693,434
Nov 18, 2024	28.94	29.00	28.91	28.98	28.53	0.17%	1,731,307
Nov 15, 2024	28.91	28.95	28.86	28.93	28.48	-	384,489
Nov 14, 2024	29.02	29.05	28.93	28.93	28.48	-0.21%	310,846
Nov 13, 2024	29.05	29.05	28.96	28.99	28.54	-	862,976
Nov 12, 2024	29.06	29.07	28.95	28.99	28.54	-0.48%	439,081
Nov 11, 2024	29.17	29.17	29.11	29.13	28.67	-0.10%	323,800
Nov 8, 2024	29.12	29.16	29.10	29.16	28.70	0.28%	635,306
Nov 7, 2024	28.95	29.09	28.93	29.08	28.62	0.59%	649,823
Nov 6, 2024	28.87	28.96	28.80	28.91	28.46	0.17%	1,952,016
Nov 5, 2024	28.79	28.86	28.76	28.86	28.41	0.38%	345,002
Nov 4, 2024	28.81	28.81	28.73	28.75	28.30	0.31%	329,835
Nov 1, 2024	28.77	28.81	28.66	28.66	28.21	-0.73%	848,484
Oct 31, 2024	28.99	28.99	28.87	28.87	28.26	-0.28%	639,454
Oct 30, 2024	29.08	29.12	28.95	28.95	28.34	-0.34%	1,162,397
Oct 29, 2024	29.01	29.06	28.97	29.05	28.44	0.03%	330,550
Oct 28, 2024	29.07	29.10	29.02	29.04	28.43	0.14%	1,665,396
Oct 25, 2024	29.10	29.11	29.00	29.00	28.39	-0.07%	550,622
Oct 24, 2024	29.04	29.06	28.98	29.02	28.41	0.24%	1,557,796
Oct 23, 2024	29.01	29.01	28.92	28.95	28.34	-0.34%	963,254
Oct 22, 2024	29.10	29.10	29.00	29.05	28.44	-0.10%	954,511
Oct 21, 2024	29.20	29.20	29.06	29.08	28.47	-0.48%	448,766
Oct 18, 2024	29.17	29.23	29.16	29.22	28.60	0.24%	364,665
Oct 17, 2024	29.23	29.23	29.10	29.15	28.54	-0.21%	403,648
Oct 16, 2024	29.18	29.25	29.16	29.21	28.60	0.27%	518,972
Oct 15, 2024	29.15	29.19	29.13	29.13	28.52	-	1,517,329
Oct 14, 2024	29.08	29.14	29.02	29.13	28.52	0.14%	783,463
Oct 11, 2024	29.04	29.12	29.04	29.09	28.48	0.14%	961,173
Oct 10, 2024	29.09	29.09	29.01	29.05	28.44	-0.03%	620,189
Oct 9, 2024	29.06	29.10	29.04	29.06	28.45	-0.03%	412,556
Oct 8, 2024	29.06	29.09	29.02	29.07	28.46	0.14%	591,613
Oct 7, 2024	29.11	29.11	29.02	29.03	28.42	-0.38%	900,812
Oct 4, 2024	29.17	29.17	29.10	29.14	28.53	-0.14%	1,278,252
Oct 3, 2024	29.23	29.24	29.17	29.18	28.57	-0.24%	882,442
Oct 2, 2024	29.23	29.28	29.20	29.25	28.63	-0.07%	676,790
Oct 1, 2024	29.28	29.34	29.26	29.27	28.65	-0.48%	1,109,248
Sep 30, 2024	29.43	29.47	29.40	29.41	28.65	-0.03%	997,383
Sep 27, 2024	29.34	29.43	29.34	29.42	28.66	0.34%	843,742
Sep 26, 2024	29.38	29.38	29.27	29.32	28.56	0.07%	1,299,232