ANGPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	14.72	14.97	14.60	14.91	14.91	-0.40%	77,848
May 11, 2026	15.03	15.21	14.89	14.97	14.97	0.40%	129,840
May 8, 2026	14.76	15.00	14.72	14.91	14.91	-0.53%	65,873
May 7, 2026	15.68	15.70	14.85	14.99	14.99	-0.53%	157,894
May 6, 2026	14.85	15.25	14.81	15.07	15.07	10.73%	351,240
May 5, 2026	13.93	13.95	13.59	13.61	13.61	3.26%	92,479
May 4, 2026	13.46	13.61	13.08	13.18	13.18	-2.30%	76,164
May 1, 2026	13.45	13.95	13.43	13.49	13.49	-0.30%	290,363
Apr 30, 2026	13.43	13.54	13.22	13.53	13.53	6.37%	209,930
Apr 29, 2026	12.86	12.87	12.52	12.72	12.72	-5.43%	286,303
Apr 28, 2026	13.50	13.72	13.33	13.45	13.45	-3.72%	291,755
Apr 27, 2026	14.30	14.30	13.88	13.97	13.97	-1.90%	83,287
Apr 24, 2026	13.98	14.35	13.91	14.24	14.24	0.56%	126,339
Apr 23, 2026	14.35	14.56	13.93	14.16	14.16	-4.84%	168,623
Apr 22, 2026	14.90	15.06	14.82	14.88	14.88	0.61%	173,090
Apr 21, 2026	15.23	15.37	14.66	14.79	14.79	-4.46%	191,752
Apr 20, 2026	15.65	15.83	15.41	15.48	15.48	-2.64%	626,384
Apr 17, 2026	15.62	16.12	15.60	15.90	15.90	7.29%	598,736
Apr 16, 2026	15.36	15.36	14.62	14.82	14.82	-5.73%	150,318
Apr 15, 2026	16.14	16.14	15.60	15.72	15.72	-1.63%	117,358
Apr 14, 2026	15.84	16.13	15.82	15.98	15.98	2.37%	261,065
Apr 13, 2026	15.11	15.62	15.00	15.61	15.61	1.43%	101,361
Apr 10, 2026	15.61	15.69	15.37	15.39	15.39	-2.90%	106,550
Apr 9, 2026	15.71	16.00	15.50	15.85	15.85	2.01%	264,092
Apr 8, 2026	16.03	16.08	15.36	15.54	15.54	8.05%	192,372
Apr 7, 2026	14.16	14.39	13.83	14.38	14.38	0.63%	102,951
Apr 6, 2026	14.20	14.70	14.17	14.29	14.29	-0.76%	87,046
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	12.31	-4.95%	131,341
Mar 25, 2026	13.35	13.58	13.19	13.37	12.95	4.45%	142,750
Mar 24, 2026	12.68	12.99	12.56	12.80	12.39	-1.84%	175,968
Mar 23, 2026	12.69	13.33	12.69	13.04	12.63	3.57%	241,322
Mar 20, 2026	13.02	13.12	12.43	12.59	12.19	-6.74%	337,588
Mar 19, 2026	12.70	13.65	12.62	13.50	13.07	-6.70%	672,531
Mar 18, 2026	14.16	14.64	14.04	14.47	14.01	-4.77%	345,644
Mar 17, 2026	15.32	15.55	14.94	15.19	14.71	0.16%	274,855
Mar 16, 2026	14.93	15.27	14.75	15.17	14.69	8.13%	428,560
Mar 13, 2026	14.88	14.88	14.00	14.03	13.59	-8.60%	454,333
Mar 12, 2026	15.47	15.58	15.20	15.35	14.86	-3.09%	199,957
Mar 11, 2026	15.78	16.04	15.60	15.84	15.34	-4.72%	338,150
Mar 10, 2026	16.87	17.11	16.52	16.63	16.10	0.21%	236,956
Mar 9, 2026	15.90	16.69	15.75	16.59	16.06	1.28%	191,824
Mar 6, 2026	15.72	16.51	15.69	16.38	15.86	4.53%	296,202
Mar 5, 2026	15.86	16.06	15.43	15.67	15.17	-9.47%	317,223
Mar 4, 2026	17.11	17.33	16.90	17.31	16.76	4.50%	205,567
Mar 3, 2026	15.98	16.79	15.70	16.57	16.04	-13.59%	446,600