Angel Yeast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	40.98	41.40	40.16	40.70	40.70	-0.95%	7,463,250
Sep 11, 2026	41.00	41.61	40.26	41.09	41.09	0.15%	7,276,990
Sep 10, 2026	41.52	41.55	41.00	41.03	41.03	-1.39%	3,778,452
Sep 9, 2026	41.49	41.87	41.08	41.61	41.61	-0.69%	4,180,951
Sep 8, 2026	41.25	42.15	41.00	41.90	41.90	0.70%	5,441,821
Sep 7, 2026	41.83	42.29	41.23	41.61	41.61	-0.88%	5,859,800
Sep 4, 2026	42.26	42.80	41.79	41.98	41.98	-0.57%	5,023,100
Sep 3, 2026	42.41	43.09	42.00	42.22	42.22	-1.17%	4,934,824
Sep 2, 2026	42.06	43.30	42.00	42.72	42.72	1.98%	9,879,535
Sep 1, 2026	41.29	42.33	40.80	41.89	41.89	1.04%	7,101,858
Aug 31, 2026	41.36	42.20	41.05	41.46	41.46	0.39%	7,415,600
Aug 28, 2026	40.97	41.64	40.62	41.30	41.30	0.54%	4,883,175
Aug 27, 2026	41.04	41.19	40.47	41.08	41.08	-0.27%	7,608,600
Aug 26, 2026	41.20	41.75	40.80	41.19	41.19	-0.44%	5,817,700
Aug 25, 2026	40.80	41.77	40.50	41.37	41.37	1.97%	7,342,218
Aug 24, 2026	41.16	41.33	40.00	40.57	40.57	-1.74%	10,658,924
Aug 21, 2026	42.62	42.64	41.01	41.29	41.29	-2.41%	8,437,693
Aug 20, 2026	42.39	43.10	42.14	42.31	42.31	-0.05%	6,990,682
Aug 19, 2026	42.73	43.48	42.01	42.33	42.33	-0.94%	13,844,203
Aug 18, 2026	41.66	42.91	41.56	42.73	42.73	2.01%	13,698,098
Aug 17, 2026	41.01	42.49	39.78	41.89	41.89	-3.70%	29,733,339
Aug 14, 2026	43.23	43.74	41.97	43.50	43.50	-0.37%	11,913,226
Aug 13, 2026	42.84	44.00	42.69	43.66	43.66	1.44%	11,512,121
Aug 12, 2026	43.16	43.79	42.75	43.04	43.04	-0.78%	9,258,661
Aug 11, 2026	43.59	44.49	42.86	43.38	43.38	-0.25%	14,367,235
Aug 10, 2026	41.13	43.57	40.97	43.49	43.49	5.48%	19,247,450
Aug 7, 2026	41.29	41.86	40.72	41.23	41.23	0.44%	11,660,227
Aug 6, 2026	41.28	41.34	40.66	41.05	41.05	-0.53%	15,302,690
Aug 5, 2026	42.48	42.75	40.83	41.27	41.27	-2.92%	24,216,406
Aug 4, 2026	42.71	43.20	42.05	42.51	42.51	-0.91%	12,091,931
Aug 3, 2026	41.76	43.80	41.76	42.90	42.90	2.34%	23,029,346
Jul 31, 2026	40.10	42.19	39.77	41.92	41.92	1.77%	17,726,871
Jul 30, 2026	40.20	42.26	39.84	41.19	41.19	2.85%	29,251,243
Jul 29, 2026	38.18	40.49	38.18	40.05	40.05	5.62%	22,455,436
Jul 28, 2026	38.33	38.60	37.68	37.92	37.92	-1.71%	8,012,390
Jul 27, 2026	37.96	38.58	37.60	38.58	38.58	1.55%	7,416,487
Jul 24, 2026	38.82	39.13	37.72	37.99	37.99	-2.26%	10,317,675
Jul 23, 2026	38.83	39.08	38.27	38.87	38.87	-0.41%	8,931,828
Jul 22, 2026	39.26	39.80	38.29	39.03	39.03	-1.21%	13,017,218
Jul 21, 2026	38.63	40.00	38.47	39.51	39.51	1.70%	18,904,880
Jul 20, 2026	38.54	39.33	37.75	38.85	38.85	0.96%	15,061,908
Jul 17, 2026	38.23	39.24	38.11	38.48	38.48	0.55%	15,522,214
Jul 16, 2026	37.80	38.86	37.80	38.27	38.27	0.60%	14,590,561
Jul 15, 2026	37.33	38.41	37.08	38.04	38.04	1.55%	13,281,814
Jul 14, 2026	36.99	37.75	36.82	37.46	37.46	0.75%	9,141,164
Jul 13, 2026	36.44	37.50	36.15	37.18	37.18	1.78%	12,169,378
Jul 10, 2026	36.44	37.08	36.11	36.53	36.53	0.08%	8,478,171
Jul 9, 2026	36.80	36.99	36.37	36.50	36.50	-1.59%	7,638,680
Jul 8, 2026	37.37	37.66	36.63	37.09	37.09	-1.59%	8,143,153
Jul 7, 2026	38.26	38.98	37.50	37.69	37.69	-1.85%	12,972,720