AngioDynamics, Inc. (ANGO)
NASDAQ: ANGO · Real-Time Price · USD
10.75
+0.02 (0.19%)
Sep 5, 2025, 12:36 PM - Market open
AngioDynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.74 | 10.90 | 10.68 | 10.76 | - | 0.28% | 58,465 |
| Sep 4, 2025 | 10.62 | 10.80 | 10.56 | 10.73 | 10.73 | 1.04% | 402,636 |
| Sep 3, 2025 | 10.42 | 10.63 | 10.23 | 10.62 | 10.62 | 1.53% | 539,176 |
| Sep 2, 2025 | 10.13 | 10.55 | 10.13 | 10.46 | 10.46 | 1.95% | 444,460 |
| Aug 29, 2025 | 10.13 | 10.30 | 10.03 | 10.26 | 10.26 | 1.28% | 470,885 |
| Aug 28, 2025 | 10.00 | 10.14 | 9.91 | 10.13 | 10.13 | 1.20% | 242,002 |
| Aug 27, 2025 | 9.72 | 10.04 | 9.70 | 10.01 | 10.01 | 2.25% | 268,774 |
| Aug 26, 2025 | 9.71 | 9.90 | 9.71 | 9.79 | 9.79 | 1.14% | 288,055 |
| Aug 25, 2025 | 9.45 | 9.75 | 9.42 | 9.68 | 9.68 | 2.43% | 366,253 |
| Aug 22, 2025 | 9.11 | 9.57 | 9.06 | 9.45 | 9.45 | 4.19% | 483,202 |
| Aug 21, 2025 | 9.04 | 9.19 | 8.94 | 9.07 | 9.07 | -0.66% | 282,802 |
| Aug 20, 2025 | 8.84 | 9.20 | 8.74 | 9.13 | 9.13 | 3.40% | 425,101 |
| Aug 19, 2025 | 8.78 | 8.89 | 8.65 | 8.83 | 8.83 | 0.57% | 276,217 |
| Aug 18, 2025 | 8.75 | 9.04 | 8.75 | 8.78 | 8.78 | 0.11% | 315,743 |
| Aug 15, 2025 | 8.79 | 8.85 | 8.69 | 8.77 | 8.77 | 0.46% | 268,966 |
| Aug 14, 2025 | 9.00 | 9.09 | 8.68 | 8.73 | 8.73 | -3.64% | 428,015 |
| Aug 13, 2025 | 8.91 | 9.18 | 8.84 | 9.06 | 9.06 | 2.49% | 329,131 |
| Aug 12, 2025 | 8.48 | 8.85 | 8.45 | 8.84 | 8.84 | 4.62% | 403,603 |
| Aug 11, 2025 | 8.50 | 8.57 | 8.38 | 8.45 | 8.45 | -0.71% | 366,101 |
| Aug 8, 2025 | 8.52 | 8.68 | 8.36 | 8.51 | 8.51 | -0.23% | 719,168 |
| Aug 7, 2025 | 8.53 | 8.73 | 8.46 | 8.53 | 8.53 | 1.55% | 341,564 |
| Aug 6, 2025 | 8.68 | 8.80 | 8.39 | 8.40 | 8.40 | -3.11% | 310,532 |
| Aug 5, 2025 | 8.68 | 8.82 | 8.60 | 8.67 | 8.67 | - | 284,110 |
| Aug 4, 2025 | 8.60 | 8.72 | 8.48 | 8.67 | 8.67 | 1.29% | 338,484 |
| Aug 1, 2025 | 8.79 | 9.05 | 8.52 | 8.56 | 8.56 | -3.39% | 371,232 |
| Jul 31, 2025 | 8.83 | 8.91 | 8.73 | 8.86 | 8.86 | -1.12% | 440,214 |
| Jul 30, 2025 | 9.14 | 9.30 | 8.93 | 8.96 | 8.96 | -1.75% | 543,132 |
| Jul 29, 2025 | 9.15 | 9.32 | 8.91 | 9.12 | 9.12 | - | 528,458 |
| Jul 28, 2025 | 9.20 | 9.25 | 9.06 | 9.12 | 9.12 | -1.08% | 299,097 |
| Jul 25, 2025 | 9.10 | 9.29 | 9.03 | 9.22 | 9.22 | 1.21% | 410,997 |
| Jul 24, 2025 | 9.16 | 9.35 | 9.07 | 9.11 | 9.11 | -1.09% | 546,662 |
| Jul 23, 2025 | 9.15 | 9.37 | 9.11 | 9.21 | 9.21 | 0.88% | 1,019,188 |
| Jul 22, 2025 | 8.95 | 9.24 | 8.95 | 9.13 | 9.13 | 1.56% | 698,032 |
| Jul 21, 2025 | 8.69 | 9.10 | 8.64 | 8.99 | 8.99 | 3.45% | 879,794 |
| Jul 18, 2025 | 8.91 | 8.91 | 8.46 | 8.69 | 8.69 | -0.57% | 719,957 |
| Jul 17, 2025 | 8.60 | 8.88 | 8.38 | 8.74 | 8.74 | 1.63% | 1,458,190 |
| Jul 16, 2025 | 9.01 | 9.03 | 8.41 | 8.60 | 8.60 | -0.58% | 2,250,119 |
| Jul 15, 2025 | 10.50 | 10.80 | 8.63 | 8.65 | 8.65 | -10.18% | 3,040,937 |
| Jul 14, 2025 | 9.28 | 9.90 | 9.21 | 9.63 | 9.63 | 3.33% | 1,320,142 |
| Jul 11, 2025 | 9.39 | 9.43 | 9.13 | 9.32 | 9.32 | -1.69% | 389,037 |
| Jul 10, 2025 | 9.64 | 9.84 | 9.31 | 9.48 | 9.48 | -1.66% | 668,310 |
| Jul 9, 2025 | 9.22 | 9.69 | 9.15 | 9.64 | 9.64 | 5.01% | 489,810 |
| Jul 8, 2025 | 9.22 | 9.51 | 9.13 | 9.18 | 9.18 | -0.11% | 369,790 |
| Jul 7, 2025 | 9.58 | 9.78 | 9.12 | 9.19 | 9.19 | -4.07% | 489,580 |
| Jul 3, 2025 | 9.38 | 9.69 | 9.37 | 9.58 | 9.58 | 2.02% | 273,561 |
| Jul 2, 2025 | 9.54 | 9.67 | 9.33 | 9.39 | 9.39 | -1.37% | 557,681 |
| Jul 1, 2025 | 9.86 | 9.95 | 9.47 | 9.52 | 9.52 | -4.03% | 537,480 |
| Jun 30, 2025 | 9.82 | 9.98 | 9.78 | 9.92 | 9.92 | 1.43% | 334,508 |
| Jun 27, 2025 | 10.03 | 10.03 | 9.68 | 9.78 | 9.78 | -0.91% | 1,159,994 |
| Jun 26, 2025 | 10.23 | 10.24 | 9.82 | 9.87 | 9.87 | -3.33% | 361,970 |