Angel Yeast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	36.07	36.37	35.41	35.51	-	-1.85%	2,628,800
May 26, 2026	36.05	36.40	35.90	36.18	36.18	0.08%	4,098,976
May 25, 2026	36.23	36.49	35.74	36.15	36.15	-0.19%	6,032,030
May 22, 2026	36.45	37.49	36.09	36.22	36.22	-0.55%	7,107,788
May 21, 2026	36.00	37.20	35.95	36.42	36.42	0.75%	10,587,340
May 20, 2026	35.35	36.22	35.21	36.15	36.15	1.60%	7,642,753
May 19, 2026	35.77	36.23	35.31	35.58	35.58	-0.89%	8,418,885
May 18, 2026	36.30	36.48	35.62	35.90	35.90	-0.97%	7,398,126
May 15, 2026	36.68	36.73	36.06	36.25	36.25	-1.23%	8,349,785
May 14, 2026	36.75	37.35	36.63	36.70	36.70	-	8,263,178
May 13, 2026	37.17	37.40	36.36	36.70	36.70	-1.50%	13,536,070
May 12, 2026	37.80	37.80	36.97	37.26	37.26	-1.40%	11,518,430
May 11, 2026	38.30	38.30	37.31	37.79	37.79	-1.33%	13,610,750
May 8, 2026	37.93	38.70	37.88	38.30	38.30	1.06%	8,811,073
May 7, 2026	38.01	38.15	37.66	37.90	37.90	-0.24%	6,794,822
May 6, 2026	37.63	38.30	37.15	37.99	37.99	1.04%	9,609,532
Apr 30, 2026	38.43	38.62	37.53	37.60	37.60	-2.16%	9,522,167
Apr 29, 2026	38.29	38.70	38.21	38.43	38.43	0.39%	9,244,292
Apr 28, 2026	39.90	40.43	38.21	38.28	38.28	-2.89%	13,357,750
Apr 27, 2026	39.69	39.89	39.11	39.42	39.42	-0.68%	7,335,792
Apr 24, 2026	39.35	39.86	39.29	39.69	39.69	0.48%	4,144,747
Apr 23, 2026	39.26	39.76	38.91	39.50	39.50	0.64%	4,924,058
Apr 22, 2026	39.71	40.10	39.05	39.25	39.25	-1.08%	6,646,226
Apr 21, 2026	39.80	40.21	39.65	39.68	39.68	-0.43%	5,870,938
Apr 20, 2026	39.90	40.10	39.40	39.85	39.85	0.23%	5,612,739
Apr 17, 2026	40.38	40.48	39.55	39.76	39.76	-1.44%	4,466,421
Apr 16, 2026	40.54	40.77	40.11	40.34	40.34	-0.52%	5,561,113
Apr 15, 2026	40.82	41.00	40.48	40.55	40.55	-0.71%	3,672,683
Apr 14, 2026	40.92	41.19	40.40	40.84	40.84	-0.02%	3,892,577
Apr 13, 2026	41.10	41.32	40.80	40.85	40.85	-0.56%	3,736,445
Apr 10, 2026	41.02	41.50	40.68	41.08	41.08	0.12%	4,229,700
Apr 9, 2026	40.43	41.10	40.30	41.03	41.03	0.93%	4,678,407
Apr 8, 2026	40.07	40.87	39.99	40.65	40.65	2.60%	7,644,779
Apr 7, 2026	40.60	40.68	39.51	39.62	39.62	-2.58%	7,844,743
Apr 3, 2026	40.50	40.86	40.26	40.67	40.67	-0.12%	4,606,680
Apr 2, 2026	40.07	40.79	39.87	40.72	40.72	1.42%	5,798,444
Apr 1, 2026	40.49	40.55	39.89	40.15	40.15	-0.64%	8,325,381
Mar 31, 2026	41.95	41.98	38.88	40.41	40.41	-2.77%	18,375,910
Mar 30, 2026	40.91	41.89	40.25	41.56	41.56	1.22%	6,487,312
Mar 27, 2026	39.73	41.48	39.61	41.06	41.06	2.83%	6,378,335
Mar 26, 2026	39.90	40.55	39.68	39.93	39.93	-0.08%	3,915,796
Mar 25, 2026	39.80	40.53	39.65	39.96	39.96	0.58%	4,455,211
Mar 24, 2026	39.50	39.83	39.01	39.73	39.73	2.24%	5,025,600
Mar 23, 2026	39.58	39.87	38.63	38.86	38.86	-3.26%	9,615,983
Mar 20, 2026	40.84	41.25	40.15	40.17	40.17	-1.62%	3,866,538
Mar 19, 2026	40.90	41.17	40.53	40.83	40.83	-1.28%	4,454,308
Mar 18, 2026	40.68	41.43	40.60	41.36	41.36	0.98%	4,621,753
Mar 17, 2026	40.95	41.58	40.60	40.96	40.96	0.02%	5,711,646
Mar 16, 2026	42.10	42.30	40.70	40.95	40.95	-2.71%	9,127,180
Mar 13, 2026	41.90	42.98	41.90	42.09	42.09	-0.38%	4,615,542