ANGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	29.50	29.50	29.47	29.50	-	0.06%	98,121
Jan 5, 2026	29.40	29.51	29.40	29.48	29.48	0.27%	1,049,672
Jan 2, 2026	29.39	29.41	29.34	29.40	29.40	0.12%	1,133,577
Dec 31, 2025	29.40	29.41	29.36	29.37	29.37	-0.05%	970,553
Dec 30, 2025	29.37	29.39	29.34	29.38	29.38	0.03%	385,045
Dec 29, 2025	29.35	29.39	29.32	29.37	29.37	-0.47%	1,499,395
Dec 26, 2025	29.51	29.53	29.48	29.51	29.35	0.07%	203,424
Dec 24, 2025	29.45	29.51	29.44	29.49	29.33	0.17%	292,529
Dec 23, 2025	29.41	29.45	29.38	29.44	29.28	0.07%	342,898
Dec 22, 2025	29.45	29.45	29.39	29.42	29.26	-0.03%	396,013
Dec 19, 2025	29.48	29.50	29.43	29.43	29.27	-0.10%	440,122
Dec 18, 2025	29.49	29.50	29.44	29.46	29.30	0.24%	1,117,418
Dec 17, 2025	29.41	29.43	29.38	29.39	29.23	-0.17%	431,914
Dec 16, 2025	29.43	29.45	29.40	29.44	29.28	0.03%	446,387
Dec 15, 2025	29.44	29.46	29.41	29.43	29.27	0.10%	617,149
Dec 12, 2025	29.46	29.47	29.40	29.40	29.24	-0.31%	1,391,984
Dec 11, 2025	29.50	29.51	29.48	29.49	29.33	-	819,209
Dec 10, 2025	29.36	29.50	29.35	29.49	29.33	0.37%	825,952
Dec 9, 2025	29.39	29.40	29.34	29.38	29.22	-0.03%	676,739
Dec 8, 2025	29.44	29.45	29.34	29.39	29.23	-0.14%	1,317,841
Dec 5, 2025	29.47	29.49	29.43	29.43	29.27	-0.17%	1,050,670
Dec 4, 2025	29.48	29.48	29.42	29.48	29.32	-0.07%	682,486
Dec 3, 2025	29.48	29.52	29.44	29.50	29.34	0.14%	463,075
Dec 2, 2025	29.43	29.47	29.39	29.46	29.30	0.31%	752,678
Dec 1, 2025	29.30	29.40	29.30	29.37	29.21	-0.20%	660,342
Nov 28, 2025	29.44	29.46	29.41	29.43	29.27	-0.41%	297,779
Nov 26, 2025	29.51	29.58	29.50	29.55	29.24	0.14%	467,528
Nov 25, 2025	29.38	29.52	29.38	29.51	29.20	0.58%	545,535
Nov 24, 2025	29.30	29.36	29.28	29.34	29.04	0.31%	853,306
Nov 21, 2025	29.21	29.27	29.18	29.25	28.95	0.31%	693,239
Nov 20, 2025	29.25	29.31	29.15	29.16	28.86	0.02%	522,213
Nov 19, 2025	29.15	29.20	29.13	29.16	28.85	0.05%	1,072,926
Nov 18, 2025	29.12	29.18	29.09	29.14	28.84	0.03%	903,145
Nov 17, 2025	29.20	29.22	29.12	29.13	28.83	-0.27%	378,962
Nov 14, 2025	29.16	29.25	29.15	29.21	28.91	-	563,190
Nov 13, 2025	29.31	29.31	29.19	29.21	28.91	-0.60%	979,181
Nov 12, 2025	29.44	29.44	29.34	29.39	29.08	-0.09%	473,189
Nov 11, 2025	29.39	29.43	29.39	29.41	29.11	0.14%	379,405
Nov 10, 2025	29.33	29.38	29.30	29.37	29.07	0.31%	539,578
Nov 7, 2025	29.22	29.28	29.20	29.28	28.98	0.14%	632,742
Nov 6, 2025	29.28	29.29	29.19	29.24	28.94	0.07%	506,803
Nov 5, 2025	29.24	29.25	29.20	29.22	28.92	-0.03%	497,272
Nov 4, 2025	29.16	29.26	29.16	29.23	28.93	-0.14%	529,178
Nov 3, 2025	29.35	29.35	29.26	29.27	28.97	-0.88%	1,077,998
Oct 31, 2025	29.56	29.60	29.52	29.53	29.06	-0.10%	553,648
Oct 30, 2025	29.56	29.61	29.53	29.56	29.09	-0.17%	700,919
Oct 29, 2025	29.71	29.73	29.60	29.61	29.14	-0.30%	1,069,610
Oct 28, 2025	29.73	29.73	29.68	29.70	29.23	-0.10%	517,000
Oct 27, 2025	29.66	29.74	29.63	29.73	29.26	0.34%	669,456
Oct 24, 2025	29.64	29.65	29.60	29.63	29.16	0.34%	712,720