ANGPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	11.90	12.51	11.90	12.44	12.44	6.51%	83,340
Nov 6, 2026	11.48	11.72	11.36	11.68	11.68	-2.01%	111,597
Nov 5, 2026	12.31	12.32	11.63	11.92	11.92	0.59%	221,511
Nov 4, 2026	11.44	11.86	11.44	11.85	11.85	8.72%	152,303
Nov 3, 2026	10.89	11.15	10.89	10.90	10.90	-1.18%	126,013
Nov 2, 2026	10.76	11.23	10.76	11.03	11.03	4.06%	189,953
Oct 30, 2026	10.68	10.81	10.54	10.60	10.60	-7.99%	187,626
Oct 29, 2026	11.52	11.65	11.44	11.52	11.52	-1.29%	125,090
Oct 28, 2026	11.60	11.75	11.49	11.67	11.67	0.95%	99,965
Oct 27, 2026	11.40	11.62	11.38	11.56	11.56	0.61%	148,149
Oct 26, 2026	11.48	11.63	11.34	11.49	11.49	1.23%	152,865
Oct 23, 2026	11.42	11.42	11.13	11.35	11.35	-2.83%	103,197
Oct 22, 2026	11.64	11.76	11.64	11.68	11.68	-4.58%	65,984
Oct 21, 2026	12.28	12.34	12.07	12.24	12.24	-0.89%	77,699
Oct 20, 2026	12.29	12.55	12.10	12.35	12.35	0.08%	56,282
Oct 19, 2026	12.50	12.50	12.26	12.34	12.34	-0.96%	44,752
Oct 16, 2026	12.41	12.68	12.36	12.46	12.46	-1.27%	118,273
Oct 15, 2026	12.49	12.68	12.33	12.62	12.62	4.38%	86,164
Oct 14, 2026	12.19	12.36	11.96	12.09	12.09	-6.13%	237,166
Oct 13, 2026	12.86	12.97	12.71	12.88	12.88	4.21%	87,008
Oct 12, 2026	12.11	12.36	12.11	12.36	12.36	0.90%	68,377
Oct 9, 2026	12.26	12.35	12.12	12.25	12.25	-1.84%	119,295
Oct 8, 2026	12.33	12.51	12.29	12.48	12.48	1.46%	62,419
Oct 7, 2026	12.09	12.43	12.02	12.30	12.30	-3.53%	85,666
Oct 6, 2026	12.85	12.93	12.65	12.75	12.75	-0.23%	111,076
Oct 5, 2026	12.82	12.83	12.63	12.78	12.78	-1.62%	126,858
Oct 2, 2026	13.10	13.15	12.84	12.99	12.99	0.54%	93,585
Oct 1, 2026	13.08	13.09	12.73	12.92	12.92	-0.39%	122,619
Sep 30, 2026	13.28	13.42	12.96	12.97	12.97	-0.15%	94,908
Sep 29, 2026	12.83	13.05	12.77	12.99	12.99	1.88%	138,016
Sep 28, 2026	12.84	12.96	12.65	12.75	12.75	-4.99%	81,043
Sep 25, 2026	13.36	13.52	13.36	13.42	13.42	3.39%	182,366
Sep 24, 2026	13.15	13.20	12.96	12.98	12.98	-1.07%	130,946
Sep 23, 2026	13.50	13.50	13.05	13.12	13.12	-6.15%	224,309
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