ANGPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	14.78	14.82	14.69	14.69	-	-1.28%	-
Aug 10, 2026	14.69	14.88	14.52	14.88	14.88	0.88%	88,128
Aug 7, 2026	14.51	14.93	14.17	14.75	14.75	5.36%	114,205
Aug 6, 2026	13.97	14.11	13.79	14.00	14.00	0.41%	121,322
Aug 5, 2026	13.85	14.17	13.85	13.94	13.94	1.48%	159,952
Aug 4, 2026	13.22	13.83	13.20	13.74	13.74	10.72%	112,626
Aug 3, 2026	12.20	12.41	12.20	12.41	12.41	-1.27%	133,118
Jul 31, 2026	12.52	12.65	12.15	12.57	12.57	0.56%	105,448
Jul 30, 2026	12.18	12.50	12.08	12.50	12.50	7.48%	169,776
Jul 29, 2026	11.56	11.99	11.34	11.63	11.63	4.49%	98,026
Jul 28, 2026	11.01	11.16	10.92	11.13	11.13	-1.33%	58,097
Jul 27, 2026	11.30	11.38	11.12	11.28	11.28	1.90%	198,979
Jul 24, 2026	11.00	11.21	10.94	11.07	11.07	1.00%	77,804
Jul 23, 2026	10.99	11.19	10.88	10.96	10.96	-6.48%	221,847
Jul 22, 2026	11.50	11.87	11.50	11.72	11.72	3.26%	297,720
Jul 21, 2026	11.05	11.46	10.92	11.35	11.35	5.48%	338,622
Jul 20, 2026	10.77	10.86	10.66	10.76	10.76	-1.56%	96,461
Jul 17, 2026	10.73	11.00	10.62	10.93	10.93	-0.09%	80,761
Jul 16, 2026	11.12	11.12	10.82	10.94	10.94	-1.35%	128,024
Jul 15, 2026	11.20	11.21	10.85	11.09	11.09	-1.60%	146,423
Jul 14, 2026	11.14	11.44	11.14	11.27	11.27	3.58%	273,571
Jul 13, 2026	11.08	11.08	10.83	10.88	10.88	-2.16%	123,069
Jul 10, 2026	11.00	11.20	10.98	11.12	11.12	0.91%	112,105
Jul 9, 2026	10.99	11.09	10.87	11.02	11.02	0.64%	141,264
Jul 8, 2026	10.69	10.95	10.50	10.95	10.95	-3.52%	223,923
Jul 7, 2026	11.79	11.81	11.19	11.35	11.35	-5.73%	244,134
Jul 6, 2026	11.96	12.10	11.90	12.04	12.04	3.44%	116,412
Jul 2, 2026	11.92	12.10	11.57	11.64	11.64	3.93%	81,084
Jul 1, 2026	11.12	11.59	11.12	11.20	11.20	0.63%	141,840
Jun 30, 2026	11.11	11.23	11.03	11.13	11.13	-0.36%	91,585
Jun 29, 2026	11.20	11.23	11.03	11.17	11.17	-2.02%	96,524
Jun 26, 2026	11.37	11.60	11.34	11.40	11.40	-0.09%	89,672
Jun 25, 2026	11.44	11.49	11.17	11.41	11.41	6.44%	114,492
Jun 24, 2026	10.85	11.03	10.64	10.72	10.72	-7.59%	231,582
Jun 23, 2026	11.58	11.72	11.47	11.60	11.60	-2.93%	301,416
Jun 22, 2026	12.01	12.10	11.91	11.95	11.95	-5.61%	125,838
Jun 18, 2026	12.63	12.74	12.55	12.66	12.66	0.64%	81,773
Jun 17, 2026	13.27	13.53	12.55	12.58	12.58	-6.81%	108,396
Jun 16, 2026	13.40	13.62	13.31	13.50	13.50	1.43%	172,393
Jun 15, 2026	13.83	13.89	13.28	13.31	13.31	9.10%	251,780
Jun 12, 2026	12.18	12.30	12.02	12.20	12.20	1.24%	86,214
Jun 11, 2026	11.27	12.10	11.27	12.05	12.05	8.50%	204,470
Jun 10, 2026	11.14	11.41	11.05	11.11	11.11	-5.40%	332,912
Jun 9, 2026	11.93	12.18	11.25	11.74	11.74	1.73%	834,364
Jun 8, 2026	11.68	11.73	11.54	11.54	11.54	-	197,344
Jun 5, 2026	12.39	12.39	11.46	11.54	11.54	-12.16%	506,359
Jun 4, 2026	13.42	13.48	13.07	13.14	13.14	0.75%	96,000
Jun 3, 2026	13.12	13.23	12.92	13.04	13.04	-3.91%	79,700
Jun 2, 2026	13.45	13.67	13.31	13.57	13.57	0.07%	107,881
Jun 1, 2026	13.46	13.60	13.16	13.56	13.56	-1.67%	125,215