ANGPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	14.09	14.24	13.81	13.98	13.98	-1.55%	118,489
Sep 21, 2026	14.52	14.52	14.09	14.20	14.20	-3.07%	79,924
Sep 18, 2026	14.63	14.67	14.38	14.65	14.65	-1.55%	197,771
Sep 17, 2026	14.74	15.01	14.52	14.88	14.88	5.38%	78,500
Sep 16, 2026	14.55	14.72	14.00	14.12	14.12	-2.82%	54,791
Sep 15, 2026	14.35	14.57	14.27	14.53	14.53	1.61%	43,011
Sep 14, 2026	14.16	14.42	14.10	14.30	14.30	-3.05%	117,816
Sep 11, 2026	15.06	15.06	14.67	14.75	14.75	0.75%	72,331
Sep 10, 2026	14.87	15.07	14.63	14.64	14.64	-2.14%	251,182
Sep 9, 2026	15.25	15.42	14.81	14.96	14.96	1.36%	102,716
Sep 8, 2026	14.75	14.98	14.63	14.76	14.76	2.00%	88,340
Sep 4, 2026	14.41	14.50	14.29	14.47	14.47	-0.56%	76,624
Sep 3, 2026	14.33	14.62	14.13	14.55	14.55	3.20%	157,942
Sep 2, 2026	14.21	14.39	14.02	14.10	14.10	-0.91%	108,273
Sep 1, 2026	14.32	14.61	14.21	14.23	14.23	-0.35%	122,387
Aug 31, 2026	14.53	14.59	14.21	14.28	14.28	-3.32%	101,937
Aug 28, 2026	15.05	15.22	14.65	14.77	14.77	1.10%	110,943
Aug 27, 2026	14.37	14.63	14.28	14.61	14.61	1.11%	51,178
Aug 26, 2026	14.39	14.63	14.39	14.45	14.45	-0.28%	51,316
Aug 25, 2026	14.13	14.49	14.13	14.49	14.49	-3.08%	91,233
Aug 24, 2026	15.21	15.26	14.86	14.95	14.95	-3.61%	103,157
Aug 21, 2026	15.51	15.59	15.33	15.51	15.51	5.87%	104,379
Aug 20, 2026	14.68	15.36	14.68	15.10	14.65	-1.63%	89,060
Aug 19, 2026	15.44	15.75	15.19	15.35	14.89	7.42%	321,930
Aug 18, 2026	14.57	14.66	14.28	14.29	13.86	-3.84%	92,385
Aug 17, 2026	14.70	14.98	14.69	14.86	14.42	2.48%	64,845
Aug 14, 2026	14.43	14.63	14.41	14.50	14.07	0.55%	63,011
Aug 13, 2026	14.65	14.65	14.31	14.42	13.99	-4.82%	226,962
Aug 12, 2026	15.44	15.53	15.12	15.15	14.70	3.13%	272,593
Aug 11, 2026	14.78	14.86	14.65	14.69	14.25	-1.28%	55,237
Aug 10, 2026	14.69	14.88	14.52	14.88	14.44	0.88%	88,128
Aug 7, 2026	14.51	14.93	14.17	14.75	14.31	5.36%	114,205
Aug 6, 2026	13.97	14.11	13.79	14.00	13.58	0.41%	121,322
Aug 5, 2026	13.85	14.17	13.85	13.94	13.53	1.48%	159,952
Aug 4, 2026	13.22	13.83	13.20	13.74	13.33	10.72%	112,626
Aug 3, 2026	12.20	12.41	12.20	12.41	12.04	-1.27%	133,118
Jul 31, 2026	12.52	12.65	12.15	12.57	12.20	0.56%	105,448
Jul 30, 2026	12.18	12.50	12.08	12.50	12.13	7.48%	169,776
Jul 29, 2026	11.56	11.99	11.34	11.63	11.28	4.49%	98,026
Jul 28, 2026	11.01	11.16	10.92	11.13	10.80	-1.33%	58,097
Jul 27, 2026	11.30	11.38	11.12	11.28	10.94	1.90%	198,979
Jul 24, 2026	11.00	11.21	10.94	11.07	10.74	1.00%	77,804
Jul 23, 2026	10.99	11.19	10.88	10.96	10.63	-6.48%	221,847
Jul 22, 2026	11.50	11.87	11.50	11.72	11.37	3.26%	297,720
Jul 21, 2026	11.05	11.46	10.92	11.35	11.01	5.48%	338,622
Jul 20, 2026	10.77	10.86	10.66	10.76	10.44	-1.56%	96,461
Jul 17, 2026	10.73	11.00	10.62	10.93	10.60	-0.09%	80,761
Jul 16, 2026	11.12	11.12	10.82	10.94	10.61	-1.35%	128,024
Jul 15, 2026	11.20	11.21	10.85	11.09	10.76	-1.60%	146,423
Jul 14, 2026	11.14	11.44	11.14	11.27	10.93	3.58%	273,571