AngioDynamics, Inc. (ANGO)
NASDAQ: ANGO · Real-Time Price · USD
11.12
+0.07 (0.63%)
At close: Oct 8, 2025, 4:00 PM EDT
11.17
+0.05 (0.45%)
After-hours: Oct 8, 2025, 6:58 PM EDT
AngioDynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 11.13 | 11.16 | 10.93 | 11.12 | 11.12 | 0.63% | 323,310 |
| Oct 7, 2025 | 11.31 | 11.35 | 10.78 | 11.05 | 11.05 | -1.87% | 530,632 |
| Oct 6, 2025 | 11.70 | 11.78 | 11.13 | 11.26 | 11.26 | -3.26% | 637,469 |
| Oct 3, 2025 | 11.77 | 12.17 | 11.61 | 11.64 | 11.64 | -0.85% | 797,039 |
| Oct 2, 2025 | 12.73 | 12.76 | 11.35 | 11.74 | 11.74 | 6.05% | 3,254,329 |
| Oct 1, 2025 | 11.17 | 11.49 | 10.99 | 11.07 | 11.07 | -0.90% | 1,290,076 |
| Sep 30, 2025 | 10.70 | 11.20 | 10.65 | 11.17 | 11.17 | 4.00% | 434,492 |
| Sep 29, 2025 | 10.77 | 11.11 | 10.65 | 10.74 | 10.74 | 0.56% | 403,597 |
| Sep 26, 2025 | 10.61 | 10.78 | 10.50 | 10.68 | 10.68 | 0.85% | 319,618 |
| Sep 25, 2025 | 10.70 | 10.75 | 10.40 | 10.59 | 10.59 | -1.21% | 387,692 |
| Sep 24, 2025 | 10.83 | 11.00 | 10.69 | 10.72 | 10.72 | -0.65% | 207,786 |
| Sep 23, 2025 | 10.78 | 10.95 | 10.70 | 10.79 | 10.79 | 0.56% | 256,902 |
| Sep 22, 2025 | 10.75 | 10.82 | 10.54 | 10.73 | 10.73 | -0.37% | 287,567 |
| Sep 19, 2025 | 11.03 | 11.09 | 10.73 | 10.77 | 10.77 | -2.18% | 443,013 |
| Sep 18, 2025 | 10.99 | 11.02 | 10.73 | 11.01 | 11.01 | 1.66% | 245,406 |
| Sep 17, 2025 | 10.55 | 10.99 | 10.52 | 10.83 | 10.83 | 3.34% | 340,406 |
| Sep 16, 2025 | 10.47 | 10.62 | 10.34 | 10.48 | 10.48 | -0.19% | 501,986 |
| Sep 15, 2025 | 10.65 | 10.78 | 10.48 | 10.50 | 10.50 | -1.41% | 270,586 |
| Sep 12, 2025 | 10.91 | 11.00 | 10.53 | 10.65 | 10.65 | -2.83% | 534,075 |
| Sep 11, 2025 | 10.94 | 11.04 | 10.66 | 10.96 | 10.96 | 0.18% | 313,930 |
| Sep 10, 2025 | 10.99 | 10.99 | 10.75 | 10.94 | 10.94 | -0.64% | 296,044 |
| Sep 9, 2025 | 10.94 | 11.12 | 10.82 | 11.01 | 11.01 | 1.01% | 587,279 |
| Sep 8, 2025 | 10.79 | 10.91 | 10.57 | 10.90 | 10.90 | 1.58% | 470,725 |
| Sep 5, 2025 | 10.74 | 10.90 | 10.60 | 10.73 | 10.73 | - | 277,295 |
| 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 |