AngioDynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	10.32	10.45	9.68	9.84	9.84	-4.56%	1,098,792
Apr 2, 2026	11.23	11.93	10.29	10.31	10.31	-13.65%	1,223,688
Apr 1, 2026	11.43	11.96	11.35	11.94	11.94	5.01%	843,820
Mar 31, 2026	10.95	11.41	10.90	11.37	11.37	4.60%	488,635
Mar 30, 2026	10.90	10.90	10.63	10.87	10.87	-0.28%	382,029
Mar 27, 2026	11.31	11.31	10.74	10.90	10.90	-3.28%	474,274
Mar 26, 2026	11.05	11.49	10.91	11.27	11.27	0.45%	627,460
Mar 25, 2026	10.74	11.30	10.74	11.22	11.22	5.55%	431,966
Mar 24, 2026	10.60	10.69	10.43	10.63	10.63	-0.75%	320,986
Mar 23, 2026	10.66	10.93	10.59	10.71	10.71	2.88%	360,751
Mar 20, 2026	10.63	10.63	10.31	10.41	10.41	-2.07%	1,078,662
Mar 19, 2026	10.56	10.65	10.35	10.63	10.63	2.21%	295,304
Mar 18, 2026	10.63	10.71	10.40	10.40	10.40	-2.89%	289,516
Mar 17, 2026	10.70	10.90	10.63	10.71	10.71	0.37%	204,201
Mar 16, 2026	10.65	10.87	10.52	10.67	10.67	0.66%	285,862
Mar 13, 2026	10.78	10.85	10.49	10.60	10.60	-1.03%	260,660
Mar 12, 2026	11.16	11.16	10.64	10.71	10.71	-2.99%	330,456
Mar 11, 2026	11.00	11.11	10.85	11.04	11.04	0.45%	211,249
Mar 10, 2026	10.75	11.21	10.65	10.99	10.99	1.95%	318,523
Mar 9, 2026	10.62	10.86	10.42	10.78	10.78	-0.46%	257,691
Mar 6, 2026	10.78	10.84	10.53	10.83	10.83	-0.37%	408,925
Mar 5, 2026	10.87	10.99	10.74	10.87	10.87	-1.09%	212,033
Mar 4, 2026	11.06	11.12	10.84	10.99	10.99	-0.45%	275,599
Mar 3, 2026	11.19	11.19	10.76	11.04	11.04	-2.82%	294,498
Mar 2, 2026	11.24	11.69	11.18	11.36	11.36	-0.70%	300,119
Feb 27, 2026	11.40	11.48	11.30	11.44	11.44	-0.17%	201,523
Feb 26, 2026	11.47	11.53	11.24	11.46	11.46	0.17%	153,142
Feb 25, 2026	11.44	11.64	11.36	11.44	11.44	0.09%	282,487
Feb 24, 2026	11.26	11.59	11.09	11.43	11.43	1.96%	562,926
Feb 23, 2026	11.17	11.26	11.00	11.21	11.21	-0.09%	262,067
Feb 20, 2026	11.34	11.36	11.07	11.22	11.22	0.18%	227,044
Feb 19, 2026	11.02	11.24	10.95	11.20	11.20	0.63%	190,213
Feb 18, 2026	11.24	11.45	11.05	11.13	11.13	-1.15%	553,562
Feb 17, 2026	11.00	11.33	10.91	11.26	11.26	2.64%	321,761
Feb 13, 2026	11.12	11.26	10.89	10.97	10.97	-0.54%	323,393
Feb 12, 2026	11.52	11.78	10.89	11.03	11.03	-2.99%	426,836
Feb 11, 2026	11.07	11.38	10.66	11.37	11.37	3.18%	874,483
Feb 10, 2026	10.75	11.12	10.74	11.02	11.02	3.28%	433,596
Feb 9, 2026	10.49	10.72	10.32	10.67	10.67	1.04%	370,475
Feb 6, 2026	10.15	10.57	10.11	10.56	10.56	4.97%	457,883
Feb 5, 2026	10.51	10.75	9.98	10.06	10.06	-4.10%	480,243
Feb 4, 2026	10.59	10.77	10.36	10.49	10.49	-1.41%	399,772
Feb 3, 2026	10.38	10.87	10.35	10.64	10.64	2.11%	538,640
Feb 2, 2026	10.39	10.57	10.28	10.42	10.42	0.58%	340,253
Jan 30, 2026	9.95	10.55	9.90	10.36	10.36	3.81%	512,331
Jan 29, 2026	10.00	10.01	9.74	9.98	9.98	-0.30%	392,502
Jan 28, 2026	10.20	10.30	9.99	10.01	10.01	-2.25%	490,714
Jan 27, 2026	10.33	10.42	10.13	10.24	10.24	-0.87%	404,983
Jan 26, 2026	10.42	10.47	10.31	10.33	10.33	-0.48%	505,575
Jan 23, 2026	10.60	10.69	10.36	10.38	10.38	-2.35%	387,498