ANGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	28.90	28.91	28.88	28.90	-	0.02%	92,558
Jul 27, 2026	28.91	28.93	28.88	28.89	28.89	0.24%	965,693
Jul 24, 2026	28.85	28.88	28.79	28.82	28.82	-	1,545,944
Jul 23, 2026	28.85	28.89	28.79	28.82	28.82	-0.41%	949,523
Jul 22, 2026	29.01	29.01	28.94	28.94	28.94	-0.17%	603,147
Jul 21, 2026	29.04	29.06	28.99	28.99	28.99	-0.14%	531,811
Jul 20, 2026	29.06	29.07	29.02	29.03	29.03	-0.07%	339,480
Jul 17, 2026	29.05	29.09	29.04	29.05	29.05	-0.03%	626,959
Jul 16, 2026	29.03	29.08	29.03	29.06	29.06	-0.05%	509,462
Jul 15, 2026	29.04	29.10	29.04	29.08	29.08	0.16%	422,244
Jul 14, 2026	29.04	29.04	28.99	29.03	29.03	0.24%	399,533
Jul 13, 2026	29.03	29.04	28.94	28.96	28.96	-0.24%	562,938
Jul 10, 2026	29.09	29.11	29.02	29.03	29.03	-0.21%	702,433
Jul 9, 2026	29.08	29.14	29.08	29.09	29.09	0.12%	383,216
Jul 8, 2026	29.08	29.09	29.02	29.06	29.06	-0.29%	903,498
Jul 7, 2026	29.18	29.18	29.11	29.14	29.14	-0.14%	582,161
Jul 6, 2026	29.20	29.20	29.16	29.18	29.18	0.07%	570,098
Jul 2, 2026	29.16	29.18	29.14	29.16	29.16	0.17%	1,344,549
Jul 1, 2026	29.07	29.12	29.06	29.11	29.11	0.14%	837,591
Jun 30, 2026	29.26	29.28	29.23	29.24	29.07	-0.03%	531,736
Jun 29, 2026	29.23	29.27	29.21	29.25	29.08	0.10%	392,439
Jun 26, 2026	29.21	29.25	29.20	29.22	29.05	-0.07%	380,051
Jun 25, 2026	29.21	29.24	29.21	29.24	29.07	0.17%	1,025,013
Jun 24, 2026	29.19	29.21	29.17	29.19	29.02	0.14%	403,284
Jun 23, 2026	29.12	29.17	29.12	29.15	28.98	-0.07%	381,332
Jun 22, 2026	29.17	29.18	29.11	29.17	29.00	-0.03%	875,732
Jun 18, 2026	29.16	29.21	29.16	29.18	29.01	0.31%	382,721
Jun 17, 2026	29.20	29.22	29.08	29.09	28.92	-0.31%	570,922
Jun 16, 2026	29.19	29.21	29.14	29.18	29.01	-	653,948
Jun 15, 2026	29.23	29.23	29.17	29.18	29.01	0.21%	369,952
Jun 12, 2026	29.14	29.14	29.06	29.12	28.95	0.03%	660,013
Jun 11, 2026	28.95	29.12	28.94	29.11	28.94	0.66%	557,157
Jun 10, 2026	28.97	29.00	28.91	28.92	28.75	-0.28%	399,729
Jun 9, 2026	29.01	29.07	28.93	29.00	28.83	0.17%	589,924
Jun 8, 2026	28.99	28.99	28.94	28.95	28.78	0.03%	332,985
Jun 5, 2026	29.02	29.02	28.92	28.94	28.77	-0.52%	826,274
Jun 4, 2026	29.07	29.09	29.05	29.09	28.92	0.21%	416,937
Jun 3, 2026	29.05	29.05	29.00	29.03	28.86	-0.21%	509,245
Jun 2, 2026	29.07	29.11	29.05	29.09	28.92	0.10%	453,486
Jun 1, 2026	29.03	29.07	28.99	29.06	28.89	-0.06%	649,497
May 29, 2026	29.19	29.23	29.16	29.23	28.91	0.31%	581,763
May 28, 2026	29.10	29.18	29.08	29.14	28.82	0.07%	377,811
May 27, 2026	29.14	29.14	29.10	29.12	28.80	0.03%	366,648
May 26, 2026	29.06	29.11	29.05	29.11	28.79	0.28%	511,729
May 22, 2026	29.04	29.06	29.00	29.03	28.71	0.10%	521,510
May 21, 2026	28.90	29.02	28.87	29.00	28.68	0.28%	1,062,510
May 20, 2026	28.78	28.94	28.74	28.92	28.60	0.59%	779,869
May 19, 2026	28.78	28.78	28.69	28.75	28.43	-0.29%	590,936
May 18, 2026	28.88	28.90	28.79	28.83	28.51	0.05%	585,768
May 15, 2026	28.88	28.91	28.81	28.82	28.50	-0.65%	944,769