ANGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	29.21	29.27	29.18	29.25	29.25	0.31%	692,889
Nov 20, 2025	29.25	29.31	29.15	29.16	29.16	0.02%	522,213
Nov 19, 2025	29.15	29.20	29.13	29.16	29.16	0.05%	1,072,926
Nov 18, 2025	29.12	29.18	29.09	29.14	29.14	0.03%	903,145
Nov 17, 2025	29.20	29.22	29.12	29.13	29.13	-0.27%	378,962
Nov 14, 2025	29.16	29.25	29.15	29.21	29.21	-	563,190
Nov 13, 2025	29.31	29.31	29.19	29.21	29.21	-0.60%	979,181
Nov 12, 2025	29.44	29.44	29.34	29.39	29.39	-0.09%	473,189
Nov 11, 2025	29.39	29.43	29.39	29.41	29.41	0.14%	379,405
Nov 10, 2025	29.33	29.38	29.30	29.37	29.37	0.31%	539,578
Nov 7, 2025	29.22	29.28	29.20	29.28	29.28	0.14%	632,742
Nov 6, 2025	29.28	29.29	29.19	29.24	29.24	0.07%	506,803
Nov 5, 2025	29.24	29.25	29.20	29.22	29.22	-0.03%	497,272
Nov 4, 2025	29.16	29.26	29.16	29.23	29.23	-0.14%	529,178
Nov 3, 2025	29.35	29.35	29.26	29.27	29.27	-0.88%	1,077,998
Oct 31, 2025	29.56	29.60	29.52	29.53	29.37	-0.10%	553,648
Oct 30, 2025	29.56	29.61	29.53	29.56	29.40	-0.17%	700,919
Oct 29, 2025	29.71	29.73	29.60	29.61	29.45	-0.30%	1,069,610
Oct 28, 2025	29.73	29.73	29.68	29.70	29.54	-0.10%	517,000
Oct 27, 2025	29.66	29.74	29.63	29.73	29.57	0.34%	669,456
Oct 24, 2025	29.64	29.65	29.60	29.63	29.47	0.34%	712,720
Oct 23, 2025	29.52	29.54	29.49	29.53	29.37	0.14%	525,950
Oct 22, 2025	29.53	29.54	29.45	29.49	29.33	-0.03%	470,799
Oct 21, 2025	29.59	29.59	29.50	29.50	29.34	-0.14%	1,578,688
Oct 20, 2025	29.50	29.55	29.48	29.54	29.38	0.27%	423,420
Oct 17, 2025	29.41	29.46	29.37	29.46	29.30	0.20%	2,146,643
Oct 16, 2025	29.50	29.52	29.38	29.40	29.24	-0.34%	1,013,051
Oct 15, 2025	29.49	29.53	29.44	29.50	29.34	0.31%	461,344
Oct 14, 2025	29.31	29.45	29.28	29.41	29.25	0.07%	662,647
Oct 13, 2025	29.30	29.40	29.28	29.39	29.23	0.54%	381,034
Oct 10, 2025	29.47	29.48	29.22	29.23	29.07	-0.71%	443,835
Oct 9, 2025	29.51	29.51	29.37	29.44	29.28	-0.20%	485,396
Oct 8, 2025	29.60	29.60	29.50	29.50	29.34	-0.30%	963,763
Oct 7, 2025	29.61	29.62	29.57	29.59	29.43	-0.03%	871,245
Oct 6, 2025	29.65	29.65	29.60	29.60	29.44	-0.13%	1,061,163
Oct 3, 2025	29.65	29.66	29.61	29.64	29.48	-0.03%	1,030,166
Oct 2, 2025	29.67	29.67	29.60	29.65	29.49	0.07%	439,581
Oct 1, 2025	29.59	29.65	29.56	29.63	29.47	-0.34%	998,001
Sep 30, 2025	29.69	29.73	29.68	29.73	29.42	0.10%	758,164
Sep 29, 2025	29.69	29.71	29.67	29.70	29.39	0.24%	962,579
Sep 26, 2025	29.64	29.65	29.60	29.63	29.32	0.14%	283,189
Sep 25, 2025	29.64	29.64	29.57	29.59	29.28	-0.27%	507,516
Sep 24, 2025	29.70	29.71	29.64	29.67	29.36	-0.17%	1,005,344
Sep 23, 2025	29.75	29.75	29.70	29.72	29.41	-0.03%	661,896
Sep 22, 2025	29.71	29.74	29.68	29.73	29.42	0.07%	650,252
Sep 19, 2025	29.73	29.73	29.69	29.71	29.40	0.07%	342,639
Sep 18, 2025	29.66	29.73	29.64	29.69	29.38	0.17%	445,343
Sep 17, 2025	29.69	29.71	29.60	29.64	29.33	-0.10%	1,305,020
Sep 16, 2025	29.70	29.71	29.64	29.67	29.36	-0.03%	417,888
Sep 15, 2025	29.61	29.69	29.60	29.68	29.37	0.41%	347,256