ANGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	28.28	28.30	28.02	28.05	28.05	0.65%	613,875
Apr 22, 2025	27.95	27.97	27.84	27.87	27.87	0.18%	601,016
Apr 21, 2025	27.90	27.90	27.76	27.82	27.82	-0.57%	446,354
Apr 17, 2025	27.96	28.03	27.92	27.98	27.98	0.36%	1,236,906
Apr 16, 2025	27.88	27.96	27.82	27.88	27.88	-	720,740
Apr 15, 2025	27.87	27.97	27.84	27.88	27.88	0.22%	863,968
Apr 14, 2025	27.85	27.88	27.71	27.82	27.82	0.72%	996,038
Apr 11, 2025	27.56	27.77	27.38	27.62	27.62	0.22%	1,042,600
Apr 10, 2025	27.61	27.89	27.48	27.56	27.56	-1.89%	1,450,027
Apr 9, 2025	26.92	28.14	26.92	28.09	28.09	2.93%	2,677,303
Apr 8, 2025	27.70	27.77	27.20	27.29	27.29	-0.66%	4,367,322
Apr 7, 2025	27.32	27.88	27.20	27.47	27.47	-0.76%	6,140,871
Apr 4, 2025	28.25	28.30	27.37	27.68	27.68	-2.57%	13,342,371
Apr 3, 2025	28.60	28.62	28.40	28.41	28.41	-1.39%	1,298,016
Apr 2, 2025	28.73	28.81	28.73	28.81	28.81	0.24%	1,377,360
Apr 1, 2025	28.70	28.77	28.67	28.74	28.74	-0.42%	459,568
Mar 31, 2025	28.75	28.88	28.74	28.86	28.70	0.10%	687,738
Mar 28, 2025	28.88	28.89	28.78	28.83	28.67	-0.03%	414,401
Mar 27, 2025	28.89	28.89	28.82	28.84	28.68	-0.17%	620,330
Mar 26, 2025	28.98	29.00	28.84	28.89	28.73	-0.34%	345,836
Mar 25, 2025	29.00	29.05	28.98	28.99	28.83	-0.14%	621,332
Mar 24, 2025	28.98	29.03	28.97	29.03	28.87	0.31%	408,189
Mar 21, 2025	28.95	28.97	28.90	28.94	28.78	-0.10%	649,364
Mar 20, 2025	29.00	29.05	28.96	28.97	28.81	-0.21%	794,174
Mar 19, 2025	28.89	29.08	28.88	29.03	28.87	0.45%	471,320
Mar 18, 2025	28.91	28.92	28.88	28.90	28.74	-0.07%	691,695
Mar 17, 2025	28.91	28.95	28.88	28.92	28.76	0.10%	486,218
Mar 14, 2025	28.85	28.92	28.83	28.89	28.73	0.35%	1,762,645
Mar 13, 2025	28.99	28.99	28.78	28.79	28.63	-0.45%	3,319,477
Mar 12, 2025	28.97	29.00	28.91	28.92	28.76	0.10%	9,188,509
Mar 11, 2025	29.02	29.05	28.88	28.89	28.73	-0.48%	700,699
Mar 10, 2025	29.00	29.07	28.99	29.03	28.87	0.03%	1,528,074
Mar 7, 2025	28.89	29.03	28.89	29.02	28.86	0.73%	861,504
Mar 6, 2025	28.89	28.89	28.81	28.81	28.65	-0.48%	524,786
Mar 5, 2025	28.95	28.99	28.89	28.95	28.79	0.24%	564,163
Mar 4, 2025	28.83	28.90	28.77	28.88	28.72	-0.03%	1,161,694
Mar 3, 2025	28.93	28.93	28.85	28.89	28.73	-0.62%	1,029,344
Feb 28, 2025	29.04	29.08	29.01	29.07	28.78	0.24%	1,746,427
Feb 27, 2025	29.08	29.08	28.99	29.00	28.71	-0.17%	517,562
Feb 26, 2025	29.02	29.08	29.02	29.05	28.76	0.17%	768,964
Feb 25, 2025	29.00	29.01	28.94	29.00	28.71	0.35%	569,406
Feb 24, 2025	28.86	28.91	28.85	28.90	28.61	0.03%	677,348
Feb 21, 2025	28.99	29.03	28.88	28.89	28.60	-0.31%	1,194,695
Feb 20, 2025	28.99	29.00	28.96	28.98	28.69	-	369,618
Feb 19, 2025	28.94	28.99	28.91	28.98	28.69	0.14%	331,943
Feb 18, 2025	29.05	29.07	28.93	28.94	28.65	-0.10%	485,858
Feb 14, 2025	28.99	29.03	28.97	28.97	28.68	0.17%	552,880
Feb 13, 2025	28.83	28.93	28.82	28.92	28.63	0.45%	641,488
Feb 12, 2025	28.76	28.84	28.74	28.79	28.50	-0.31%	654,391
Feb 11, 2025	28.90	28.90	28.86	28.88	28.59	-0.10%	585,248