Angelalign Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	91.60	91.60	85.60	86.55	86.55	-5.51%	1,136,600
Sep 10, 2026	95.95	95.95	90.05	91.60	91.60	0.02%	469,800
Sep 9, 2026	94.80	97.20	93.70	96.15	91.58	1.42%	593,311
Sep 8, 2026	96.85	98.95	94.50	94.80	90.29	-2.12%	392,600
Sep 7, 2026	98.70	99.00	96.80	96.85	92.25	-1.87%	315,935
Sep 4, 2026	97.95	100.00	96.20	98.70	94.01	3.62%	821,316
Sep 3, 2026	96.50	98.00	95.00	95.25	90.72	-1.30%	476,000
Sep 2, 2026	95.50	97.80	92.75	96.50	91.91	0.42%	908,010
Sep 1, 2026	91.55	98.95	91.35	96.10	91.53	6.78%	2,147,100
Aug 31, 2026	90.00	90.35	86.25	90.00	85.72	1.64%	1,162,649
Aug 28, 2026	87.25	89.85	86.60	88.55	84.34	1.08%	640,000
Aug 27, 2026	90.80	90.80	86.20	87.60	83.44	-0.40%	300,400
Aug 26, 2026	87.85	89.65	86.95	87.95	83.77	0.11%	505,450
Aug 25, 2026	88.30	90.80	86.20	87.85	83.67	-0.28%	589,111
Aug 24, 2026	90.40	91.30	85.40	88.10	83.91	-3.08%	541,720
Aug 21, 2026	91.00	91.90	89.65	90.90	86.58	-0.11%	236,200
Aug 20, 2026	91.50	92.55	90.10	91.00	86.67	-0.11%	651,600
Aug 19, 2026	92.70	92.75	89.85	91.10	86.77	-2.62%	744,689
Aug 18, 2026	95.00	96.75	93.20	93.55	89.10	-1.53%	310,312
Aug 17, 2026	94.00	96.10	94.00	95.00	90.48	0.64%	475,449
Aug 14, 2026	96.95	96.95	92.65	94.40	89.91	-	483,163
Aug 13, 2026	93.35	96.90	93.35	94.40	89.91	0.05%	522,537
Aug 12, 2026	94.00	95.35	93.10	94.35	89.87	0.37%	442,000
Aug 11, 2026	91.90	96.35	91.40	94.00	89.53	2.29%	821,911
Aug 10, 2026	92.45	93.30	89.50	91.90	87.53	0.05%	1,189,800
Aug 7, 2026	93.50	95.15	90.15	91.85	87.48	-0.16%	652,400
Aug 6, 2026	93.65	94.45	90.50	92.00	87.63	-2.85%	865,015
Aug 5, 2026	96.60	99.75	94.15	94.70	90.20	-1.97%	1,240,000
Aug 4, 2026	94.25	96.70	92.35	96.60	92.01	2.49%	1,630,392
Aug 3, 2026	86.45	97.00	85.35	94.25	89.77	17.96%	3,828,209
Jul 31, 2026	78.10	80.45	78.10	79.90	76.10	0.38%	507,600
Jul 30, 2026	79.90	81.70	78.40	79.60	75.82	-0.13%	506,860
Jul 29, 2026	80.25	82.00	78.45	79.70	75.91	-0.69%	561,301
Jul 28, 2026	76.70	80.60	76.70	80.25	76.44	1.65%	370,710
Jul 27, 2026	78.40	79.55	76.95	78.95	75.20	0.77%	184,690
Jul 24, 2026	79.50	79.50	78.00	78.35	74.63	-1.57%	318,820
Jul 23, 2026	78.50	81.15	78.50	79.60	75.82	-0.13%	407,937
Jul 22, 2026	80.70	82.90	79.50	79.70	75.91	0.76%	599,790
Jul 21, 2026	78.00	80.75	77.00	79.10	75.34	1.28%	1,224,341
Jul 20, 2026	76.00	79.45	74.50	78.10	74.39	4.90%	1,179,199
Jul 17, 2026	76.30	76.95	73.25	74.45	70.91	-2.49%	653,000
Jul 16, 2026	76.35	78.60	75.45	76.35	72.72	1.66%	492,600
Jul 15, 2026	75.00	76.80	72.60	75.10	71.53	2.39%	534,220
Jul 14, 2026	76.65	76.65	72.40	73.35	69.86	-0.34%	419,420
Jul 13, 2026	75.00	77.30	73.20	73.60	70.10	0.27%	844,988
Jul 10, 2026	78.70	78.70	71.80	73.40	69.91	2.66%	531,789
Jul 9, 2026	74.75	74.75	70.70	71.50	68.10	-4.41%	737,890
Jul 8, 2026	76.25	76.55	74.25	74.80	71.24	-1.77%	321,400
Jul 7, 2026	75.85	79.25	74.45	76.15	72.53	0.59%	431,800
Jul 6, 2026	78.00	83.15	73.90	75.70	72.10	1.00%	595,111