ANGPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	13.57	14.65	13.56	14.40	14.40	1.77%	223,742
Apr 1, 2026	14.28	14.42	14.10	14.15	14.15	0.07%	194,378
Mar 31, 2026	13.52	14.23	13.46	14.14	14.14	7.45%	238,250
Mar 30, 2026	13.37	13.45	13.04	13.16	13.16	3.38%	137,526
Mar 27, 2026	12.21	12.85	12.17	12.73	12.73	0.17%	305,947
Mar 26, 2026	12.79	13.17	12.60	12.71	12.37	-4.95%	131,341
Mar 25, 2026	13.35	13.58	13.19	13.37	13.01	4.45%	142,750
Mar 24, 2026	12.68	12.99	12.56	12.80	12.46	-1.84%	175,968
Mar 23, 2026	12.69	13.33	12.69	13.04	12.69	3.57%	241,322
Mar 20, 2026	13.02	13.12	12.43	12.59	12.25	-6.74%	337,588
Mar 19, 2026	12.70	13.65	12.62	13.50	13.14	-6.70%	672,531
Mar 18, 2026	14.16	14.64	14.04	14.47	14.08	-4.77%	345,644
Mar 17, 2026	15.32	15.55	14.94	15.19	14.79	0.16%	274,855
Mar 16, 2026	14.93	15.27	14.75	15.17	14.76	8.13%	428,560
Mar 13, 2026	14.88	14.88	14.00	14.03	13.66	-8.60%	454,333
Mar 12, 2026	15.47	15.58	15.20	15.35	14.94	-3.09%	199,957
Mar 11, 2026	15.78	16.04	15.60	15.84	15.42	-4.72%	338,150
Mar 10, 2026	16.87	17.11	16.52	16.63	16.18	0.21%	236,956
Mar 9, 2026	15.90	16.69	15.75	16.59	16.15	1.28%	191,824
Mar 6, 2026	15.72	16.51	15.69	16.38	15.94	4.53%	296,202
Mar 5, 2026	15.86	16.06	15.43	15.67	15.25	-9.47%	317,223
Mar 4, 2026	17.11	17.33	16.90	17.31	16.85	4.50%	205,567
Mar 3, 2026	15.98	16.79	15.70	16.57	16.12	-13.59%	446,600
Mar 2, 2026	18.29	19.71	18.29	19.17	18.66	-1.49%	223,446
Feb 27, 2026	19.10	19.50	19.10	19.46	18.94	2.53%	309,930
Feb 26, 2026	18.72	18.99	18.45	18.98	18.47	1.94%	328,798
Feb 25, 2026	18.26	18.94	18.16	18.62	18.12	10.86%	497,933
Feb 24, 2026	16.33	16.98	16.33	16.80	16.35	3.87%	269,695
Feb 23, 2026	16.17	16.46	15.95	16.17	15.74	1.22%	202,957
Feb 20, 2026	15.61	16.00	15.61	15.98	15.55	5.17%	360,252
Feb 19, 2026	14.97	15.29	14.83	15.19	14.78	-2.00%	119,799
Feb 18, 2026	15.23	15.69	15.23	15.50	15.09	4.31%	287,811
Feb 17, 2026	14.91	14.97	14.67	14.86	14.46	-4.44%	358,460
Feb 13, 2026	15.43	15.77	15.25	15.55	15.13	6.14%	456,549
Feb 12, 2026	15.63	15.77	14.64	14.65	14.26	-5.18%	395,426
Feb 11, 2026	15.48	15.68	15.12	15.45	15.04	3.21%	200,729
Feb 10, 2026	15.20	15.30	14.95	14.97	14.57	-2.48%	291,417
Feb 9, 2026	14.79	15.37	14.72	15.35	14.94	3.23%	527,069
Feb 6, 2026	14.57	14.91	14.46	14.87	14.47	7.21%	336,431
Feb 5, 2026	14.60	14.60	13.76	13.87	13.50	-6.41%	533,732
Feb 4, 2026	15.78	15.82	14.51	14.82	14.42	-3.77%	426,420
Feb 3, 2026	15.14	15.47	14.81	15.40	14.99	5.48%	532,410
Feb 2, 2026	14.55	14.84	14.30	14.60	14.21	-0.10%	529,563
Jan 30, 2026	15.81	16.27	14.37	14.62	14.22	-17.48%	1,157,604
Jan 29, 2026	18.93	19.05	17.27	17.71	17.24	-4.17%	632,126
Jan 28, 2026	18.56	18.69	17.86	18.48	17.99	-0.40%	249,722
Jan 27, 2026	18.16	18.60	17.97	18.56	18.06	4.59%	706,488
Jan 26, 2026	18.39	18.55	17.64	17.74	17.27	0.97%	905,874
Jan 23, 2026	17.20	17.71	17.10	17.57	17.10	2.81%	357,771
Jan 22, 2026	16.71	17.16	16.66	17.09	16.63	7.48%	500,970