AngioDynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	13.45	13.70	13.12	13.15	13.15	-2.45%	346,423
Dec 16, 2025	13.32	13.65	13.32	13.48	13.48	1.05%	493,605
Dec 15, 2025	13.18	13.44	13.15	13.34	13.34	1.52%	444,826
Dec 12, 2025	13.49	13.50	13.02	13.14	13.14	-2.23%	757,760
Dec 11, 2025	13.38	13.53	13.30	13.44	13.44	0.90%	230,763
Dec 10, 2025	13.18	13.35	13.12	13.32	13.32	1.22%	284,087
Dec 9, 2025	13.30	13.50	13.13	13.16	13.16	-0.75%	300,065
Dec 8, 2025	13.57	13.69	13.23	13.26	13.26	-1.56%	345,173
Dec 5, 2025	13.58	13.75	13.44	13.47	13.47	-1.10%	230,258
Dec 4, 2025	13.39	13.99	13.39	13.62	13.62	0.96%	489,938
Dec 3, 2025	13.34	13.63	13.30	13.49	13.49	0.90%	455,702
Dec 2, 2025	13.00	13.45	12.93	13.37	13.37	3.08%	577,626
Dec 1, 2025	12.24	13.03	12.24	12.97	12.97	4.60%	603,249
Nov 28, 2025	12.31	12.68	12.28	12.40	12.40	0.81%	272,303
Nov 26, 2025	12.35	12.43	12.19	12.30	12.30	-0.81%	460,431
Nov 25, 2025	12.29	12.50	12.04	12.40	12.40	0.81%	536,664
Nov 24, 2025	11.95	12.39	11.82	12.30	12.30	2.93%	1,011,255
Nov 21, 2025	11.46	12.08	11.35	11.95	11.95	4.73%	996,618
Nov 20, 2025	12.05	12.09	11.41	11.41	11.41	-4.12%	316,295
Nov 19, 2025	11.85	11.99	11.77	11.90	11.90	0.17%	293,191
Nov 18, 2025	11.89	11.99	11.67	11.88	11.88	-0.25%	383,421
Nov 17, 2025	12.14	12.25	11.85	11.91	11.91	-1.65%	283,292
Nov 14, 2025	12.15	12.30	12.02	12.11	12.11	-1.54%	488,497
Nov 13, 2025	12.54	12.84	12.19	12.30	12.30	-2.84%	290,759
Nov 12, 2025	12.62	12.79	12.58	12.66	12.66	0.40%	700,045
Nov 11, 2025	12.28	12.78	12.27	12.61	12.61	2.69%	967,992
Nov 10, 2025	12.10	12.51	12.09	12.28	12.28	2.16%	435,070
Nov 7, 2025	11.73	12.16	11.66	12.02	12.02	2.47%	308,387
Nov 6, 2025	11.84	12.00	11.53	11.73	11.73	-1.51%	289,476
Nov 5, 2025	11.92	12.18	11.69	11.91	11.91	-0.25%	400,128
Nov 4, 2025	11.70	11.95	11.46	11.94	11.94	0.93%	346,445
Nov 3, 2025	11.98	12.04	11.67	11.83	11.83	-1.66%	450,742
Oct 31, 2025	12.10	12.23	11.92	12.03	12.03	-0.91%	320,661
Oct 30, 2025	12.04	12.25	11.94	12.14	12.14	0.17%	279,033
Oct 29, 2025	12.24	12.45	12.04	12.12	12.12	-1.38%	327,348
Oct 28, 2025	12.34	12.39	12.18	12.29	12.29	-	327,003
Oct 27, 2025	12.38	12.56	12.21	12.29	12.29	-0.41%	455,458
Oct 24, 2025	12.10	12.46	12.08	12.34	12.34	2.83%	632,995
Oct 23, 2025	12.14	12.34	11.98	12.00	12.00	-1.15%	767,476
Oct 22, 2025	11.93	12.21	11.81	12.14	12.14	3.76%	767,287
Oct 21, 2025	11.83	11.93	11.68	11.70	11.70	-1.02%	198,527
Oct 20, 2025	11.72	11.95	11.59	11.82	11.82	2.43%	396,927
Oct 17, 2025	11.68	11.84	11.42	11.54	11.54	-1.54%	430,153
Oct 16, 2025	11.90	12.21	11.68	11.72	11.72	-0.93%	723,318
Oct 15, 2025	11.48	11.88	11.43	11.83	11.83	3.68%	626,254
Oct 14, 2025	11.21	11.44	10.97	11.41	11.41	2.52%	460,803
Oct 13, 2025	11.04	11.62	10.90	11.13	11.13	1.18%	394,321
Oct 10, 2025	11.75	12.00	10.99	11.00	11.00	-1.26%	488,216
Oct 9, 2025	11.12	11.26	10.98	11.14	11.14	0.18%	334,222
Oct 8, 2025	11.13	11.16	10.93	11.12	11.12	0.63%	324,759