Skip to main content
Angi Inc. (ANGI)
NASDAQ: ANGI · Real-Time Price · USD
1.670
-0.030 (-1.76%)
At close: Dec 20, 2024, 4:00 PM
1.700
+0.030 (1.80%)
After-hours: Dec 20, 2024, 5:14 PM EST

Angi Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.691.731.651.671.67-1.76%692,467
Dec 19, 20241.651.781.641.701.703.66%2,514,700
Dec 18, 20241.701.741.621.641.64-5.20%1,429,596
Dec 17, 20241.741.771.711.731.73-0.57%1,274,900
Dec 16, 20241.771.801.731.741.74-1.69%1,221,403
Dec 13, 20241.821.841.721.771.77-3.80%1,535,100
Dec 12, 20241.851.851.801.841.84-1.08%695,139
Dec 11, 20241.891.911.841.861.86-1.59%1,028,792
Dec 10, 20241.981.981.861.891.89-3.57%1,450,203
Dec 9, 20242.002.071.951.961.96-1.01%927,700
Dec 6, 20241.892.021.891.981.984.76%1,222,300
Dec 5, 20241.951.981.881.891.89-3.08%1,251,500
Dec 4, 20241.992.011.931.951.95-2.01%1,537,700
Dec 3, 20241.982.041.971.991.990.51%1,271,200
Dec 2, 20241.872.011.821.981.986.45%1,888,412
Nov 29, 20241.911.941.861.861.86-2.11%347,911
Nov 27, 20241.941.951.871.901.90-598,549
Nov 26, 20241.982.011.871.901.90-4.04%815,400
Nov 25, 20242.002.061.971.981.980.51%1,399,839
Nov 22, 20241.952.011.951.971.970.51%1,041,100
Nov 21, 20241.952.001.911.961.96-0.51%945,387
Nov 20, 20241.972.051.911.971.97-0.51%946,795
Nov 19, 20242.042.061.951.981.983.66%2,004,073
Nov 18, 20241.781.921.781.911.9111.05%2,247,100
Nov 15, 20241.781.781.651.721.72-1.71%1,787,824
Nov 14, 20241.851.851.741.751.75-5.41%1,360,104
Nov 13, 20241.931.931.791.851.85-4.15%1,629,632
Nov 12, 20242.362.361.881.931.93-26.34%4,587,806
Nov 11, 20242.562.652.532.622.624.38%1,084,936
Nov 8, 20242.582.612.502.512.51-3.83%298,500
Nov 7, 20242.562.712.562.612.613.16%1,416,838
Nov 6, 20242.602.602.482.532.531.20%456,400
Nov 5, 20242.472.572.472.502.501.63%570,147
Nov 4, 20242.332.492.312.462.464.68%263,511
Nov 1, 20242.392.482.332.352.35-1.26%565,900
Oct 31, 20242.422.512.352.382.38-1.24%327,462
Oct 30, 20242.402.472.402.412.410.42%248,256
Oct 29, 20242.362.432.342.402.401.69%340,614
Oct 28, 20242.442.462.362.362.36-2.48%297,400
Oct 25, 20242.412.472.402.422.42-237,301
Oct 24, 20242.472.472.392.422.42-1.22%264,900
Oct 23, 20242.462.512.422.452.45-1.61%283,240
Oct 22, 20242.482.552.462.492.490.40%220,731
Oct 21, 20242.552.552.452.482.48-3.13%278,000
Oct 18, 20242.552.572.522.562.561.99%221,700
Oct 17, 20242.512.512.422.512.510.40%1,380,000
Oct 16, 20242.562.562.492.502.50-0.79%295,921
Oct 15, 20242.492.592.472.522.521.20%795,929
Oct 14, 20242.572.582.482.492.49-3.11%205,603
Oct 11, 20242.462.592.462.572.574.05%263,115
Oct 10, 20242.452.492.432.472.47-0.40%177,400
Oct 9, 20242.412.482.392.482.482.48%260,231
Oct 8, 20242.412.492.402.422.42-0.41%268,046
Oct 7, 20242.482.512.372.432.43-2.41%425,306
Oct 4, 20242.492.512.452.492.490.81%189,200
Oct 3, 20242.502.552.402.472.47-1.98%229,632
Oct 2, 20242.522.572.502.522.52-0.79%268,500
Oct 1, 20242.582.592.502.542.54-1.55%341,800
Sep 30, 20242.592.662.572.582.58-0.77%423,017
Sep 27, 20242.722.732.602.602.60-3.35%418,000
Sep 26, 20242.672.702.602.692.692.67%334,136
Sep 25, 20242.722.722.612.622.62-4.03%466,522
Sep 24, 20242.812.832.722.732.73-3.53%470,735
Sep 23, 20242.902.922.822.832.83-1.74%415,831
Sep 20, 20242.842.882.792.882.881.41%1,194,055
Sep 19, 20242.832.872.762.842.842.53%1,058,148
Sep 18, 20242.722.832.712.772.772.21%550,900
Sep 17, 20242.732.802.712.712.71-546,600
Sep 16, 20242.652.732.622.712.712.65%397,400
Sep 13, 20242.602.712.592.642.641.93%392,700
Sep 12, 20242.582.642.562.592.591.17%507,500
Sep 11, 20242.402.562.382.562.566.67%593,300
Sep 10, 20242.492.522.392.402.40-3.23%687,200
Sep 9, 20242.572.612.472.482.48-3.13%569,800
Sep 6, 20242.642.672.512.562.56-3.03%726,508
Sep 5, 20242.562.712.562.642.642.33%618,600
Sep 4, 20242.602.662.582.582.58-1.15%346,200
Sep 3, 20242.652.722.602.612.61-3.33%472,391
Aug 30, 20242.662.712.632.702.701.50%412,822
Aug 29, 20242.662.732.632.662.660.76%441,743
Aug 28, 20242.592.712.532.642.641.54%582,645
Aug 27, 20242.622.642.602.602.60-1.52%433,800
Aug 26, 20242.682.692.622.642.64-1.49%824,829
Aug 23, 20242.622.752.602.682.683.47%574,140
Aug 22, 20242.602.702.582.592.59-602,000
Aug 21, 20242.532.622.532.592.591.57%807,107
Aug 20, 20242.562.622.542.552.55-1.16%306,204
Aug 19, 20242.552.622.552.582.580.78%467,800
Aug 16, 20242.562.592.532.562.56-0.78%242,502
Aug 15, 20242.612.642.522.582.58-0.77%398,717
Aug 14, 20242.542.622.512.602.602.77%621,953
Aug 13, 20242.342.552.222.532.539.05%579,100
Aug 12, 20242.502.502.322.322.32-7.20%504,700
Aug 9, 20242.462.552.462.502.500.40%1,618,143
Aug 8, 20242.602.622.452.492.49-3.86%2,097,513
Aug 7, 20242.222.642.202.592.5930.81%2,952,700
Aug 6, 20242.002.031.961.981.980.51%577,900
Aug 5, 20241.811.991.801.971.97-2.48%521,100
Aug 2, 20242.142.192.022.022.02-9.82%466,201
Aug 1, 20242.312.502.242.242.24-3.45%1,149,501