ANGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	28.56	28.56	28.45	28.49	28.49	-0.28%	348,647
Sep 17, 2026	28.57	28.58	28.54	28.57	28.57	0.46%	928,317
Sep 16, 2026	28.45	28.55	28.39	28.44	28.44	0.11%	647,026
Sep 15, 2026	28.46	28.47	28.40	28.41	28.41	-0.21%	1,089,962
Sep 14, 2026	28.50	28.52	28.43	28.47	28.47	-0.14%	747,069
Sep 11, 2026	28.61	28.64	28.51	28.51	28.51	-0.14%	506,795
Sep 10, 2026	28.65	28.65	28.54	28.55	28.55	-0.63%	1,488,530
Sep 9, 2026	28.76	28.78	28.72	28.73	28.73	-0.21%	421,056
Sep 8, 2026	28.81	28.82	28.78	28.79	28.79	-0.03%	413,910
Sep 4, 2026	28.81	28.82	28.79	28.80	28.80	-0.03%	479,503
Sep 3, 2026	28.80	28.86	28.80	28.81	28.81	0.14%	570,563
Sep 2, 2026	28.75	28.78	28.72	28.77	28.77	0.17%	1,403,920
Sep 1, 2026	28.78	28.82	28.71	28.72	28.72	-0.45%	496,308
Aug 31, 2026	29.01	29.02	28.97	29.01	28.85	-0.07%	368,005
Aug 28, 2026	29.06	29.12	29.02	29.03	28.87	-0.24%	745,878
Aug 27, 2026	29.12	29.14	29.09	29.10	28.94	-	1,075,236
Aug 26, 2026	29.12	29.12	29.05	29.10	28.94	-0.03%	280,213
Aug 25, 2026	29.07	29.12	29.05	29.11	28.95	0.28%	327,786
Aug 24, 2026	29.00	29.04	28.99	29.03	28.87	0.10%	284,453
Aug 21, 2026	29.03	29.03	28.96	29.00	28.84	0.03%	779,301
Aug 20, 2026	28.99	29.01	28.96	28.99	28.83	-0.28%	580,813
Aug 19, 2026	29.03	29.07	29.02	29.07	28.91	0.28%	1,101,503
Aug 18, 2026	28.99	29.00	28.95	28.99	28.83	-0.03%	1,018,146
Aug 17, 2026	29.04	29.04	28.97	29.00	28.84	-0.14%	1,045,318
Aug 14, 2026	29.07	29.09	29.03	29.04	28.88	-0.17%	610,836
Aug 13, 2026	29.04	29.12	29.04	29.09	28.93	0.21%	1,087,648
Aug 12, 2026	28.99	29.03	28.99	29.03	28.87	0.22%	467,716
Aug 11, 2026	28.98	29.00	28.96	28.97	28.81	0.02%	1,106,769
Aug 10, 2026	29.00	29.00	28.95	28.96	28.80	-0.21%	443,739
Aug 7, 2026	29.03	29.05	29.00	29.02	28.86	0.24%	582,978
Aug 6, 2026	29.01	29.01	28.94	28.95	28.79	-0.07%	1,070,652
Aug 5, 2026	28.99	28.99	28.96	28.97	28.81	-	949,694
Aug 4, 2026	28.81	29.00	28.81	28.97	28.81	0.42%	2,352,908
Aug 3, 2026	28.79	28.86	28.73	28.85	28.69	0.34%	1,301,401
Jul 31, 2026	28.92	28.95	28.85	28.92	28.59	-0.03%	794,223
Jul 30, 2026	28.87	28.93	28.87	28.93	28.60	0.31%	457,172
Jul 29, 2026	28.93	28.95	28.83	28.84	28.51	-0.28%	1,443,519
Jul 28, 2026	28.90	28.95	28.88	28.92	28.59	0.10%	358,694
Jul 27, 2026	28.91	28.93	28.88	28.89	28.56	0.24%	965,694
Jul 24, 2026	28.85	28.88	28.79	28.82	28.50	-	1,545,945
Jul 23, 2026	28.85	28.89	28.79	28.82	28.50	-0.41%	949,543
Jul 22, 2026	29.01	29.01	28.94	28.94	28.61	-0.17%	603,148
Jul 21, 2026	29.04	29.06	28.99	28.99	28.66	-0.14%	531,837
Jul 20, 2026	29.06	29.07	29.02	29.03	28.70	-0.07%	339,881
Jul 17, 2026	29.05	29.09	29.04	29.05	28.72	-0.03%	627,059
Jul 16, 2026	29.03	29.08	29.03	29.06	28.73	-0.05%	509,462
Jul 15, 2026	29.04	29.10	29.04	29.08	28.75	0.16%	422,244
Jul 14, 2026	29.04	29.04	28.99	29.03	28.70	0.24%	399,533
Jul 13, 2026	29.03	29.04	28.94	28.96	28.63	-0.24%	562,938
Jul 10, 2026	29.09	29.11	29.02	29.03	28.70	-0.21%	702,433