Angostura Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	10.50	10.50	10.50	10.50	10.50	-0.10%	261
Jun 10, 2026	10.51	10.80	10.50	10.51	10.51	0.10%	1,825
Jun 9, 2026	10.50	10.80	10.80	10.50	10.50	-	1
Jun 8, 2026	10.50	10.60	10.50	10.50	10.50	-2.78%	1,058
Jun 5, 2026	10.80	10.80	10.61	10.80	10.80	-	1,580
Jun 3, 2026	10.80	10.80	10.80	10.80	10.80	-	69
Jun 2, 2026	10.80	10.80	10.80	10.80	10.80	-	133
Jun 1, 2026	10.80	10.80	10.80	10.80	10.80	-	66
May 29, 2026	10.80	10.80	10.80	10.80	10.80	-	273
May 28, 2026	10.80	10.80	10.80	10.80	10.80	-	4,096
May 27, 2026	10.80	10.80	10.80	10.80	10.80	-0.28%	920
May 26, 2026	10.83	10.80	10.80	10.83	10.83	-	35
May 25, 2026	10.83	10.80	10.80	10.83	10.83	-	5
May 22, 2026	10.83	10.80	10.80	10.83	10.83	-	99
May 21, 2026	10.83	10.83	10.83	10.83	10.83	-	-
May 20, 2026	10.83	10.83	10.61	10.83	10.83	-	106
May 19, 2026	10.83	10.85	10.80	10.83	10.83	0.65%	2,938
May 18, 2026	10.76	10.80	10.75	10.76	10.76	-0.37%	1,140
May 15, 2026	10.80	10.80	10.75	10.80	10.80	1.41%	740
May 14, 2026	10.65	10.80	10.80	10.65	10.65	-	92
May 13, 2026	10.65	10.80	10.56	10.65	10.65	0.85%	643
May 12, 2026	10.56	10.56	10.56	10.56	10.56	-	357
May 11, 2026	10.56	10.80	10.50	10.56	10.56	-1.77%	5,010
May 8, 2026	10.75	10.75	10.75	10.75	10.75	-	500
May 7, 2026	10.75	10.80	10.75	10.75	10.75	-	322
May 6, 2026	10.75	10.70	10.70	10.75	10.75	-	10
May 5, 2026	10.75	10.76	10.75	10.75	10.75	-	640
May 4, 2026	10.75	10.85	10.75	10.75	10.75	-0.92%	665,879
May 1, 2026	10.85	10.85	10.84	10.85	10.85	2.84%	706,420
Apr 30, 2026	10.55	10.83	10.83	10.55	10.55	-	20
Apr 29, 2026	10.55	10.83	10.83	10.55	10.55	-	3
Apr 28, 2026	10.55	10.55	10.55	10.55	10.55	-	-
Apr 27, 2026	10.55	10.83	10.83	10.55	10.55	-	10
Apr 24, 2026	10.55	10.83	10.83	10.55	10.55	-	65
Apr 23, 2026	10.55	10.55	10.55	10.55	10.55	-	-
Apr 22, 2026	10.55	10.83	10.55	10.55	10.55	-2.59%	520
Apr 21, 2026	10.83	10.83	10.83	10.83	10.83	-	-
Apr 20, 2026	10.83	10.83	10.83	10.83	10.83	2.85%	100
Apr 17, 2026	10.53	10.53	10.53	10.53	10.53	-	-
Apr 16, 2026	10.53	10.25	10.25	10.53	10.53	-	94
Apr 15, 2026	10.53	10.53	10.53	10.53	10.53	-	-
Apr 14, 2026	10.53	10.53	10.53	10.53	10.53	-	-
Apr 13, 2026	10.53	10.87	10.87	10.53	10.53	-	3
Apr 10, 2026	10.53	10.60	10.50	10.53	10.53	-2.95%	350
Apr 9, 2026	10.85	10.89	10.85	10.85	10.85	-0.37%	119
Apr 8, 2026	10.89	10.89	10.89	10.89	10.89	0.37%	138
Apr 7, 2026	10.85	10.89	10.85	10.85	10.85	-0.37%	260
Apr 2, 2026	10.89	10.88	10.88	10.89	10.89	-	1
Apr 1, 2026	10.89	10.89	10.89	10.89	10.89	-	3
Mar 31, 2026	10.89	10.89	10.89	10.89	10.89	-	222