Angostura Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	10.89	10.89	10.89	10.89	10.89	-	90
Mar 26, 2026	10.89	10.89	10.89	10.89	10.89	-	35
Mar 25, 2026	10.89	10.89	10.89	10.89	10.89	-	103
Mar 24, 2026	10.89	10.89	10.89	10.89	10.89	-0.18%	296
Mar 23, 2026	10.91	10.89	10.89	10.91	10.91	-	19
Mar 19, 2026	10.91	10.89	10.89	10.91	10.91	-	9
Mar 18, 2026	10.91	10.95	10.91	10.91	10.91	-0.73%	250
Mar 17, 2026	10.99	10.99	10.99	10.99	10.99	-	1,042
Mar 16, 2026	10.99	10.99	10.99	10.99	10.99	-	37
Mar 13, 2026	10.99	10.99	10.99	10.99	10.99	-	-
Mar 12, 2026	10.99	10.99	10.99	10.99	10.99	-	20
Mar 11, 2026	10.99	10.99	10.99	10.99	10.99	-	6
Mar 10, 2026	10.99	10.99	10.99	10.99	10.99	-	-
Mar 9, 2026	10.99	10.99	10.99	10.99	10.99	9.90%	255
Mar 6, 2026	10.00	10.00	10.00	10.00	10.00	-	-
Mar 5, 2026	10.00	10.99	10.99	10.00	10.00	-	10
Mar 4, 2026	10.00	11.00	10.00	10.00	10.00	-9.09%	5,011
Mar 3, 2026	11.00	11.00	11.00	11.00	11.00	-	524
Mar 2, 2026	11.00	11.00	11.00	11.00	11.00	-	35
Feb 27, 2026	11.00	11.00	10.95	11.00	11.00	-	53
Feb 26, 2026	11.00	11.00	10.95	11.00	11.00	-	338
Feb 25, 2026	11.00	12.25	11.00	11.00	11.00	-0.99%	209
Feb 24, 2026	11.11	11.20	11.00	11.11	11.11	-0.80%	350
Feb 23, 2026	11.20	11.50	11.20	11.20	11.20	-8.57%	4,414
Feb 20, 2026	12.25	12.25	12.25	12.25	12.25	-0.49%	132
Feb 19, 2026	12.31	12.31	12.31	12.31	12.31	-	-
Feb 18, 2026	12.31	12.42	12.25	12.31	12.31	-	123
Feb 13, 2026	12.31	12.31	12.31	12.31	12.31	0.49%	1,000
Feb 12, 2026	12.25	12.75	12.75	12.25	12.25	-	15
Feb 11, 2026	12.25	12.70	12.31	12.25	12.25	-	51
Feb 10, 2026	12.25	12.30	12.25	12.25	12.25	-0.16%	127