ANGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	28.60	28.67	28.60	28.66	-	-0.23%	297,466
Mar 31, 2026	28.60	28.76	28.58	28.72	28.72	1.06%	908,064
Mar 30, 2026	28.55	28.56	28.40	28.42	28.42	0.04%	758,615
Mar 27, 2026	28.44	28.47	28.36	28.41	28.41	-0.35%	1,091,389
Mar 26, 2026	28.64	28.68	28.45	28.51	28.51	-0.77%	1,123,699
Mar 25, 2026	28.73	28.80	28.69	28.73	28.73	0.47%	1,110,958
Mar 24, 2026	28.62	28.70	28.56	28.60	28.60	-0.26%	902,933
Mar 23, 2026	28.58	28.79	28.55	28.67	28.67	0.74%	2,704,540
Mar 20, 2026	28.73	28.73	28.45	28.46	28.46	-1.18%	662,032
Mar 19, 2026	28.64	28.82	28.59	28.80	28.80	0.17%	1,315,090
Mar 18, 2026	28.86	28.89	28.74	28.75	28.75	-0.52%	492,956
Mar 17, 2026	28.86	28.93	28.86	28.90	28.90	0.38%	632,677
Mar 16, 2026	28.85	28.89	28.79	28.79	28.79	0.24%	1,134,543
Mar 13, 2026	28.88	28.93	28.68	28.72	28.72	-0.35%	3,480,749
Mar 12, 2026	28.98	28.98	28.81	28.82	28.82	-0.69%	781,171
Mar 11, 2026	29.10	29.11	29.00	29.02	29.02	-0.34%	484,735
Mar 10, 2026	29.18	29.26	29.12	29.12	29.12	-0.17%	847,088
Mar 9, 2026	28.98	29.19	28.96	29.17	29.17	0.41%	1,385,662
Mar 6, 2026	29.16	29.18	29.04	29.05	29.05	-0.62%	2,477,666
Mar 5, 2026	29.37	29.37	29.23	29.23	29.23	-0.61%	1,034,694
Mar 4, 2026	29.31	29.43	29.31	29.41	29.41	0.31%	758,860
Mar 3, 2026	29.29	29.38	29.25	29.32	29.32	-0.61%	1,184,492
Mar 2, 2026	29.41	29.54	29.40	29.50	29.50	-0.44%	1,096,730
Feb 27, 2026	29.70	29.70	29.61	29.63	29.49	-0.27%	1,202,472
Feb 26, 2026	29.71	29.73	29.67	29.71	29.57	-	1,179,952
Feb 25, 2026	29.70	29.73	29.69	29.71	29.57	0.03%	706,699
Feb 24, 2026	29.70	29.72	29.66	29.70	29.56	-	419,062
Feb 23, 2026	29.75	29.75	29.69	29.70	29.56	-0.17%	597,645
Feb 20, 2026	29.75	29.78	29.73	29.75	29.61	-	510,169
Feb 19, 2026	29.73	29.75	29.70	29.75	29.61	0.13%	649,993
Feb 18, 2026	29.70	29.76	29.69	29.71	29.57	0.13%	817,458
Feb 17, 2026	29.68	29.69	29.63	29.67	29.53	-0.10%	1,002,062
Feb 13, 2026	29.68	29.74	29.67	29.70	29.56	0.13%	475,618
Feb 12, 2026	29.64	29.68	29.63	29.66	29.52	0.14%	870,972
Feb 11, 2026	29.61	29.63	29.55	29.62	29.48	0.14%	591,222
Feb 10, 2026	29.63	29.66	29.56	29.58	29.44	0.10%	1,231,179
Feb 9, 2026	29.52	29.56	29.51	29.55	29.41	0.17%	515,142
Feb 6, 2026	29.43	29.50	29.42	29.50	29.36	0.31%	436,878
Feb 5, 2026	29.44	29.46	29.39	29.41	29.27	-0.10%	578,661
Feb 4, 2026	29.47	29.47	29.42	29.44	29.30	-0.03%	798,771
Feb 3, 2026	29.44	29.48	29.38	29.45	29.31	-0.03%	1,223,649
Feb 2, 2026	29.42	29.48	29.40	29.46	29.32	-0.44%	1,022,535
Jan 30, 2026	29.56	29.60	29.54	29.59	29.29	0.03%	587,674
Jan 29, 2026	29.60	29.60	29.54	29.58	29.28	-0.03%	423,944
Jan 28, 2026	29.62	29.63	29.58	29.59	29.29	-0.07%	433,577
Jan 27, 2026	29.59	29.64	29.59	29.61	29.31	0.03%	883,929
Jan 26, 2026	29.61	29.61	29.58	29.60	29.30	0.03%	307,078
Jan 23, 2026	29.62	29.62	29.55	29.59	29.29	-0.10%	459,822
Jan 22, 2026	29.62	29.65	29.59	29.62	29.32	0.03%	577,751
Jan 21, 2026	29.53	29.61	29.52	29.61	29.31	0.41%	640,395