ANGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	27.87	27.97	27.84	27.88	27.58	0.22%	863,968
Apr 14, 2025	27.85	27.88	27.71	27.82	27.52	0.72%	996,038
Apr 11, 2025	27.56	27.77	27.38	27.62	27.33	0.22%	1,042,600
Apr 10, 2025	27.61	27.89	27.48	27.56	27.27	-1.89%	1,450,027
Apr 9, 2025	26.92	28.14	26.92	28.09	27.79	2.93%	2,677,303
Apr 8, 2025	27.70	27.77	27.20	27.29	27.00	-0.66%	4,367,322
Apr 7, 2025	27.32	27.88	27.20	27.47	27.18	-0.76%	6,140,871
Apr 4, 2025	28.25	28.30	27.37	27.68	27.38	-2.57%	13,342,371
Apr 3, 2025	28.60	28.62	28.40	28.41	28.11	-1.39%	1,298,016
Apr 2, 2025	28.73	28.81	28.73	28.81	28.50	0.24%	1,377,360
Apr 1, 2025	28.70	28.77	28.67	28.74	28.43	-0.42%	459,568
Mar 31, 2025	28.75	28.88	28.74	28.86	28.40	0.10%	687,738
Mar 28, 2025	28.88	28.89	28.78	28.83	28.37	-0.03%	414,401
Mar 27, 2025	28.89	28.89	28.82	28.84	28.38	-0.17%	620,330
Mar 26, 2025	28.98	29.00	28.84	28.89	28.43	-0.34%	345,836
Mar 25, 2025	29.00	29.05	28.98	28.99	28.52	-0.14%	621,332