Angelalign Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	90.90	93.95	89.05	89.75	83.83	-1.27%	443,030
Apr 24, 2026	91.70	92.15	89.60	90.90	84.90	-2.15%	398,600
Apr 23, 2026	94.90	94.90	91.80	92.90	86.77	-0.54%	727,470
Apr 22, 2026	88.50	94.55	87.05	93.40	87.24	4.71%	1,105,800
Apr 21, 2026	91.15	91.15	86.70	89.20	83.31	-0.89%	1,263,457
Apr 20, 2026	89.60	90.90	87.40	90.00	84.06	-0.28%	1,288,642
Apr 17, 2026	91.50	91.70	89.25	90.25	84.30	-0.66%	591,430
Apr 16, 2026	90.40	91.50	89.35	90.85	84.86	0.50%	1,208,624
Apr 15, 2026	85.30	91.85	85.30	90.40	84.44	5.92%	1,841,470
Apr 14, 2026	84.00	86.00	81.65	85.35	79.72	3.14%	1,292,100
Apr 13, 2026	82.75	82.80	80.45	82.75	77.29	-	1,315,380
Apr 10, 2026	81.05	84.60	81.05	82.75	77.29	0.98%	1,500,900
Apr 9, 2026	80.00	82.75	78.90	81.95	76.54	3.73%	1,872,400
Apr 8, 2026	77.05	80.20	76.00	79.00	73.79	1.61%	1,566,791
Apr 2, 2026	78.00	78.40	76.95	77.75	72.62	0.52%	1,129,452
Apr 1, 2026	75.00	78.45	75.00	77.35	72.25	4.32%	1,964,519
Mar 31, 2026	72.95	76.50	72.95	74.15	69.26	1.78%	1,225,835
Mar 30, 2026	68.60	75.00	68.60	72.85	68.04	9.47%	2,808,470
Mar 27, 2026	66.35	67.45	65.65	66.55	62.16	1.60%	313,284
Mar 26, 2026	66.10	66.85	64.95	65.50	61.18	-2.02%	558,020
Mar 25, 2026	65.95	68.10	65.65	66.85	62.44	1.29%	459,630
Mar 24, 2026	66.90	67.20	63.80	66.00	61.65	1.30%	543,800
Mar 23, 2026	67.10	67.20	63.80	65.15	60.85	-4.19%	926,400
Mar 20, 2026	70.15	70.15	67.45	68.00	63.51	-3.00%	496,000
Mar 19, 2026	69.75	71.00	69.20	70.10	65.47	-1.41%	289,000
Mar 18, 2026	70.05	71.30	69.75	71.10	66.41	0.85%	104,001
Mar 17, 2026	70.00	72.70	70.00	70.50	65.85	-0.42%	283,200