Angelalign Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	85.30	86.35	82.25	82.90	77.43	-2.01%	745,595
May 18, 2026	80.95	87.05	80.95	84.60	79.02	1.08%	1,279,400
May 15, 2026	83.50	84.30	81.40	83.70	78.18	0.24%	585,822
May 14, 2026	85.50	85.50	82.75	83.50	77.99	-0.48%	158,010
May 13, 2026	85.10	86.10	83.50	83.90	78.36	-2.16%	382,320
May 12, 2026	85.10	86.55	84.65	85.75	80.09	-0.92%	307,650
May 11, 2026	85.50	86.70	83.35	86.55	80.84	1.82%	365,920
May 8, 2026	85.35	85.75	82.35	85.00	79.39	-0.41%	385,833
May 7, 2026	87.15	88.40	83.40	85.35	79.72	-1.78%	935,095
May 6, 2026	87.60	90.90	85.85	86.90	81.17	-0.80%	697,157
May 5, 2026	87.75	88.20	85.95	87.60	81.82	-0.17%	447,343
May 4, 2026	89.65	90.00	87.00	87.75	81.96	-1.96%	225,050
Apr 30, 2026	86.80	90.10	86.65	89.50	83.59	2.29%	725,560
Apr 29, 2026	87.00	88.75	85.20	87.50	81.73	0.40%	934,400
Apr 28, 2026	89.75	89.75	85.70	87.15	81.40	-2.90%	678,560