ANGPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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