ANGPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	14.12	14.12	13.66	13.79	13.79	-1.57%	105,751
May 28, 2026	13.53	14.05	13.41	14.01	14.01	2.86%	226,518
May 27, 2026	13.55	13.80	13.55	13.62	13.62	-2.71%	99,965
May 26, 2026	13.89	14.05	13.83	14.00	14.00	8.11%	115,591
May 22, 2026	13.23	13.29	12.90	12.95	12.95	-3.57%	83,463
May 21, 2026	13.07	13.55	13.01	13.43	13.43	-0.96%	74,683
May 20, 2026	13.14	13.74	13.05	13.56	13.56	3.04%	103,887
May 19, 2026	13.17	13.30	13.04	13.16	13.16	-2.46%	120,280
May 18, 2026	13.68	13.73	13.27	13.49	13.49	-0.06%	96,005
May 15, 2026	13.66	13.77	13.43	13.50	13.50	-7.91%	313,322
May 14, 2026	14.85	14.85	14.64	14.66	14.66	-4.68%	83,832
May 13, 2026	15.10	15.52	15.08	15.38	15.38	3.15%	98,143
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	2.71%	305,947
Mar 26, 2026	12.79	13.17	12.60	12.71	12.39	-4.95%	131,341
Mar 25, 2026	13.35	13.58	13.19	13.37	13.04	4.45%	142,750
Mar 24, 2026	12.68	12.99	12.56	12.80	12.48	-1.84%	175,968
Mar 23, 2026	12.69	13.33	12.69	13.04	12.72	3.57%	241,322