ANGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	29.02	29.06	29.02	29.05	-	0.14%	17,395
May 13, 2026	28.97	29.03	28.96	29.01	29.01	-0.03%	1,652,873
May 12, 2026	29.02	29.03	28.95	29.02	29.02	-0.22%	755,535
May 11, 2026	29.13	29.15	29.08	29.09	29.09	-0.29%	420,870
May 8, 2026	29.14	29.17	29.12	29.17	29.17	0.31%	473,679
May 7, 2026	29.19	29.22	29.07	29.08	29.08	-0.45%	1,021,962
May 6, 2026	29.17	29.23	29.17	29.21	29.21	0.34%	734,840
May 5, 2026	29.07	29.14	29.06	29.11	29.11	0.24%	648,012
May 4, 2026	29.10	29.11	28.99	29.04	29.04	-0.34%	1,948,435
May 1, 2026	29.11	29.19	29.10	29.14	29.14	-0.41%	773,667
Apr 30, 2026	29.18	29.27	29.17	29.26	29.10	0.31%	565,658
Apr 29, 2026	29.24	29.24	29.10	29.17	29.01	-0.34%	437,448
Apr 28, 2026	29.25	29.29	29.24	29.27	29.11	-0.10%	369,174
Apr 27, 2026	29.30	29.32	29.27	29.30	29.14	0.03%	622,926
Apr 24, 2026	29.30	29.33	29.24	29.29	29.13	-	459,320
Apr 23, 2026	29.31	29.35	29.19	29.29	29.13	-0.14%	619,333
Apr 22, 2026	29.33	29.35	29.28	29.33	29.17	0.17%	882,383
Apr 21, 2026	29.34	29.35	29.26	29.28	29.12	-0.27%	1,155,003
Apr 20, 2026	29.35	29.37	29.31	29.36	29.20	-0.14%	773,069
Apr 17, 2026	29.36	29.45	29.35	29.40	29.24	0.41%	788,623
Apr 16, 2026	29.33	29.34	29.23	29.28	29.12	-0.14%	1,048,743
Apr 15, 2026	29.36	29.38	29.28	29.32	29.16	-0.07%	1,174,500
Apr 14, 2026	29.27	29.37	29.26	29.34	29.18	0.38%	910,321
Apr 13, 2026	29.10	29.23	29.10	29.23	29.07	0.36%	1,011,696
Apr 10, 2026	29.24	29.24	29.10	29.13	28.97	-0.22%	1,885,912
Apr 9, 2026	29.12	29.26	29.09	29.19	29.03	0.17%	2,010,869
Apr 8, 2026	29.26	29.27	29.08	29.14	28.98	0.69%	878,558
Apr 7, 2026	28.89	28.94	28.74	28.94	28.79	0.17%	916,547
Apr 6, 2026	28.82	28.90	28.81	28.89	28.74	0.28%	1,681,820
Apr 2, 2026	28.62	28.83	28.60	28.81	28.66	0.28%	2,727,366
Apr 1, 2026	28.60	28.75	28.60	28.73	28.58	0.03%	1,608,558
Mar 31, 2026	28.60	28.76	28.58	28.72	28.39	1.06%	908,085
Mar 30, 2026	28.55	28.56	28.40	28.42	28.10	0.04%	758,666
Mar 27, 2026	28.44	28.47	28.36	28.41	28.09	-0.35%	1,091,395
Mar 26, 2026	28.64	28.68	28.45	28.51	28.19	-0.77%	1,123,699
Mar 25, 2026	28.73	28.80	28.69	28.73	28.40	0.47%	1,110,958
Mar 24, 2026	28.62	28.70	28.56	28.60	28.27	-0.26%	902,933
Mar 23, 2026	28.58	28.79	28.55	28.67	28.34	0.74%	2,704,540
Mar 20, 2026	28.73	28.73	28.45	28.46	28.14	-1.18%	662,032
Mar 19, 2026	28.64	28.82	28.59	28.80	28.47	0.17%	1,315,090
Mar 18, 2026	28.86	28.89	28.74	28.75	28.42	-0.52%	492,956
Mar 17, 2026	28.86	28.93	28.86	28.90	28.57	0.38%	632,677
Mar 16, 2026	28.85	28.89	28.79	28.79	28.46	0.24%	1,134,543
Mar 13, 2026	28.88	28.93	28.68	28.72	28.39	-0.35%	3,480,749
Mar 12, 2026	28.98	28.98	28.81	28.82	28.49	-0.69%	781,171
Mar 11, 2026	29.10	29.11	29.00	29.02	28.69	-0.34%	484,735
Mar 10, 2026	29.18	29.26	29.12	29.12	28.79	-0.17%	847,088
Mar 9, 2026	28.98	29.19	28.96	29.17	28.84	0.41%	1,385,662
Mar 6, 2026	29.16	29.18	29.04	29.05	28.72	-0.62%	2,477,666
Mar 5, 2026	29.37	29.37	29.23	29.23	28.90	-0.61%	1,034,694