ANGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	29.03	29.03	28.96	29.00	29.00	0.03%	779,300
Aug 20, 2026	28.99	29.01	28.96	28.99	28.99	-0.28%	580,774
Aug 19, 2026	29.03	29.07	29.02	29.07	29.07	0.28%	1,100,102
Aug 18, 2026	28.99	29.00	28.95	28.99	28.99	-0.03%	1,018,145
Aug 17, 2026	29.04	29.04	28.97	29.00	29.00	-0.14%	1,045,317
Aug 14, 2026	29.07	29.09	29.03	29.04	29.04	-0.17%	610,810
Aug 13, 2026	29.04	29.12	29.04	29.09	29.09	0.21%	1,086,946
Aug 12, 2026	28.99	29.03	28.99	29.03	29.03	0.22%	467,580
Aug 11, 2026	28.98	29.00	28.96	28.97	28.97	0.02%	1,106,763
Aug 10, 2026	29.00	29.00	28.95	28.96	28.96	-0.21%	443,534
Aug 7, 2026	29.03	29.05	29.00	29.02	29.02	0.24%	582,977
Aug 6, 2026	29.01	29.01	28.94	28.95	28.95	-0.07%	1,070,229
Aug 5, 2026	28.99	28.99	28.96	28.97	28.97	-	949,667
Aug 4, 2026	28.81	29.00	28.81	28.97	28.97	0.42%	2,352,907
Aug 3, 2026	28.79	28.86	28.73	28.85	28.85	0.34%	1,301,401
Jul 31, 2026	28.92	28.95	28.85	28.92	28.75	-0.03%	794,223
Jul 30, 2026	28.87	28.93	28.87	28.93	28.76	0.31%	457,172
Jul 29, 2026	28.93	28.95	28.83	28.84	28.67	-0.28%	1,443,519
Jul 28, 2026	28.90	28.95	28.88	28.92	28.75	0.10%	358,694
Jul 27, 2026	28.91	28.93	28.88	28.89	28.72	0.24%	965,694
Jul 24, 2026	28.85	28.88	28.79	28.82	28.65	-	1,545,945
Jul 23, 2026	28.85	28.89	28.79	28.82	28.65	-0.41%	949,543
Jul 22, 2026	29.01	29.01	28.94	28.94	28.77	-0.17%	603,148
Jul 21, 2026	29.04	29.06	28.99	28.99	28.82	-0.14%	531,837
Jul 20, 2026	29.06	29.07	29.02	29.03	28.86	-0.07%	339,881
Jul 17, 2026	29.05	29.09	29.04	29.05	28.88	-0.03%	627,059
Jul 16, 2026	29.03	29.08	29.03	29.06	28.89	-0.05%	509,462
Jul 15, 2026	29.04	29.10	29.04	29.08	28.91	0.16%	422,244
Jul 14, 2026	29.04	29.04	28.99	29.03	28.86	0.24%	399,533
Jul 13, 2026	29.03	29.04	28.94	28.96	28.79	-0.24%	562,938
Jul 10, 2026	29.09	29.11	29.02	29.03	28.86	-0.21%	702,433
Jul 9, 2026	29.08	29.14	29.08	29.09	28.92	0.12%	383,216
Jul 8, 2026	29.08	29.09	29.02	29.06	28.89	-0.29%	903,498
Jul 7, 2026	29.18	29.18	29.11	29.14	28.97	-0.14%	582,161
Jul 6, 2026	29.20	29.20	29.16	29.18	29.01	0.07%	570,098
Jul 2, 2026	29.16	29.18	29.14	29.16	28.99	0.17%	1,344,549
Jul 1, 2026	29.07	29.12	29.06	29.11	28.94	0.14%	837,591
Jun 30, 2026	29.26	29.28	29.23	29.24	28.90	-0.03%	531,736
Jun 29, 2026	29.23	29.27	29.21	29.25	28.91	0.10%	392,439
Jun 26, 2026	29.21	29.25	29.20	29.22	28.88	-0.07%	380,051
Jun 25, 2026	29.21	29.24	29.21	29.24	28.90	0.17%	1,025,013
Jun 24, 2026	29.19	29.21	29.17	29.19	28.85	0.14%	403,284
Jun 23, 2026	29.12	29.17	29.12	29.15	28.81	-0.07%	381,332
Jun 22, 2026	29.17	29.18	29.11	29.17	28.83	-0.03%	875,732
Jun 18, 2026	29.16	29.21	29.16	29.18	28.84	0.31%	382,721
Jun 17, 2026	29.20	29.22	29.08	29.09	28.75	-0.31%	570,922
Jun 16, 2026	29.19	29.21	29.14	29.18	28.84	-	653,948
Jun 15, 2026	29.23	29.23	29.17	29.18	28.84	0.21%	369,952
Jun 12, 2026	29.14	29.14	29.06	29.12	28.78	0.03%	660,013
Jun 11, 2026	28.95	29.12	28.94	29.11	28.77	0.66%	557,157