Angelalign Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	78.10	80.45	78.10	79.90	79.90	0.38%	507,600
Jul 30, 2026	79.90	81.70	78.40	79.60	79.60	-0.13%	506,860
Jul 29, 2026	80.25	82.00	78.45	79.70	79.70	-0.69%	561,301
Jul 28, 2026	76.70	80.60	76.70	80.25	80.25	1.65%	370,710
Jul 27, 2026	78.40	79.55	76.95	78.95	78.95	0.77%	184,690
Jul 24, 2026	79.50	79.50	78.00	78.35	78.35	-1.57%	318,820
Jul 23, 2026	78.50	81.15	78.50	79.60	79.60	-0.13%	407,937
Jul 22, 2026	80.70	82.90	79.50	79.70	79.70	0.76%	599,790
Jul 21, 2026	78.00	80.75	77.00	79.10	79.10	1.28%	1,224,341
Jul 20, 2026	76.00	79.45	74.50	78.10	78.10	4.90%	1,179,199
Jul 17, 2026	76.30	76.95	73.25	74.45	74.45	-2.49%	653,000
Jul 16, 2026	76.35	78.60	75.45	76.35	76.35	1.66%	492,600
Jul 15, 2026	75.00	76.80	72.60	75.10	75.10	2.39%	534,220
Jul 14, 2026	76.65	76.65	72.40	73.35	73.35	-0.34%	419,420
Jul 13, 2026	75.00	77.30	73.20	73.60	73.60	0.27%	844,988
Jul 10, 2026	78.70	78.70	71.80	73.40	73.40	2.66%	531,789
Jul 9, 2026	74.75	74.75	70.70	71.50	71.50	-4.41%	737,890
Jul 8, 2026	76.25	76.55	74.25	74.80	74.80	-1.77%	321,400
Jul 7, 2026	75.85	79.25	74.45	76.15	76.15	0.59%	431,800
Jul 6, 2026	78.00	83.15	73.90	75.70	75.70	1.00%	595,111
Jul 3, 2026	71.40	76.45	71.25	74.95	74.95	4.97%	1,130,594
Jul 2, 2026	67.00	72.50	67.00	71.40	71.40	7.69%	828,070
Jun 30, 2026	68.90	68.90	65.35	66.30	66.30	-3.77%	571,600
Jun 29, 2026	67.00	69.55	66.00	68.90	68.90	2.84%	324,600
Jun 26, 2026	69.00	69.95	65.70	67.00	67.00	-0.37%	615,005
Jun 25, 2026	65.85	67.50	65.05	67.25	67.25	0.30%	431,055
Jun 24, 2026	67.85	68.15	66.30	67.05	67.05	-0.96%	452,870
Jun 23, 2026	67.75	68.35	67.25	67.70	67.70	-0.07%	237,660
Jun 22, 2026	68.50	68.50	65.60	67.75	67.75	-1.09%	706,420
Jun 18, 2026	70.00	70.00	66.75	68.50	68.50	-1.58%	861,800
Jun 17, 2026	69.45	69.80	67.80	69.60	69.60	0.72%	295,339
Jun 16, 2026	71.70	71.70	68.30	69.10	69.10	-1.22%	482,190
Jun 15, 2026	70.05	70.60	68.80	69.95	69.95	0.07%	255,881
Jun 12, 2026	71.00	71.00	69.30	69.90	69.90	0.22%	157,400
Jun 11, 2026	71.10	71.15	68.60	69.75	69.75	-1.97%	402,440
Jun 10, 2026	70.85	73.30	69.90	71.15	71.15	-0.28%	206,764
Jun 9, 2026	70.10	71.75	68.75	71.35	71.35	1.86%	422,190
Jun 8, 2026	70.00	71.35	69.10	70.05	70.05	-1.34%	280,434
Jun 5, 2026	74.45	74.45	70.75	71.00	71.00	-2.34%	507,120
Jun 4, 2026	71.10	73.40	70.60	72.70	72.70	2.25%	555,400
Jun 3, 2026	70.95	71.30	69.60	71.10	71.10	-0.77%	644,732
Jun 2, 2026	70.90	71.90	70.10	71.65	71.65	1.06%	309,100
Jun 1, 2026	71.00	71.10	68.70	70.90	70.90	0.78%	465,600
May 29, 2026	70.85	72.15	69.90	70.35	70.35	-0.50%	665,426
May 28, 2026	72.50	72.50	69.55	70.70	70.70	-2.21%	608,000
May 27, 2026	70.95	72.30	68.60	72.30	72.30	2.48%	1,020,020
May 26, 2026	72.20	72.75	70.00	70.55	70.55	-2.29%	777,193
May 22, 2026	73.55	74.30	71.35	72.20	72.20	-1.84%	1,229,006
May 21, 2026	80.00	80.00	70.15	73.55	73.55	-5.01%	1,737,514
May 20, 2026	82.90	84.40	80.95	82.90	77.43	-	819,000