AngioDynamics, Inc. (ANGO)
NASDAQ: ANGO · Real-Time Price · USD
10.22
+0.06 (0.59%)
At close: Jun 18, 2025, 4:00 PM
10.23
+0.01 (0.10%)
After-hours: Jun 18, 2025, 4:00 PM EDT
AngioDynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 10.16 | 10.34 | 9.98 | 10.23 | 10.23 | 0.69% | 342,029 |
| Jun 17, 2025 | 10.72 | 10.76 | 9.69 | 10.16 | 10.16 | -6.01% | 1,117,518 |
| Jun 16, 2025 | 10.68 | 10.83 | 10.60 | 10.81 | 10.81 | 1.41% | 620,656 |
| Jun 13, 2025 | 10.70 | 10.95 | 10.48 | 10.66 | 10.66 | -2.11% | 674,055 |
| Jun 12, 2025 | 10.81 | 10.92 | 10.60 | 10.89 | 10.89 | -0.09% | 1,051,266 |
| Jun 11, 2025 | 11.18 | 11.29 | 10.81 | 10.90 | 10.90 | -2.15% | 447,735 |
| Jun 10, 2025 | 11.19 | 11.23 | 11.01 | 11.14 | 11.14 | 0.18% | 480,888 |
| Jun 9, 2025 | 11.06 | 11.23 | 10.85 | 11.12 | 11.12 | 0.54% | 640,778 |
| Jun 6, 2025 | 11.04 | 12.11 | 10.93 | 11.06 | 11.06 | 0.91% | 767,596 |
| Jun 5, 2025 | 10.91 | 11.25 | 10.79 | 10.96 | 10.96 | - | 620,386 |
| Jun 4, 2025 | 10.98 | 11.04 | 10.64 | 10.96 | 10.96 | 0.09% | 488,846 |
| Jun 3, 2025 | 10.24 | 11.12 | 10.15 | 10.95 | 10.95 | 12.89% | 1,984,783 |
| Jun 2, 2025 | 10.16 | 10.34 | 9.36 | 9.70 | 9.70 | -4.90% | 1,137,231 |
| May 30, 2025 | 9.96 | 10.40 | 9.78 | 10.20 | 10.20 | 2.00% | 911,553 |
| May 29, 2025 | 10.27 | 10.37 | 9.86 | 10.00 | 10.00 | -2.53% | 812,037 |
| May 28, 2025 | 9.80 | 10.36 | 9.60 | 10.26 | 10.26 | 5.66% | 1,087,250 |
| May 27, 2025 | 9.55 | 9.75 | 9.48 | 9.71 | 9.71 | 2.75% | 353,938 |
| May 23, 2025 | 9.27 | 9.47 | 9.14 | 9.45 | 9.45 | 0.43% | 390,157 |
| May 22, 2025 | 9.51 | 9.51 | 9.19 | 9.41 | 9.41 | -1.67% | 397,620 |
| May 21, 2025 | 9.41 | 9.79 | 9.41 | 9.57 | 9.57 | 0.63% | 434,441 |
| May 20, 2025 | 9.54 | 9.63 | 9.44 | 9.51 | 9.51 | -0.83% | 269,885 |
| May 19, 2025 | 9.25 | 9.61 | 9.20 | 9.59 | 9.59 | 2.02% | 273,972 |
| May 16, 2025 | 9.17 | 9.44 | 9.14 | 9.40 | 9.40 | 2.51% | 211,196 |
| May 15, 2025 | 9.28 | 9.28 | 9.07 | 9.17 | 9.17 | -1.29% | 218,743 |
| May 14, 2025 | 9.36 | 9.41 | 9.24 | 9.29 | 9.29 | -1.17% | 194,217 |
| May 13, 2025 | 9.67 | 9.72 | 9.31 | 9.40 | 9.40 | -1.78% | 259,207 |
| May 12, 2025 | 9.46 | 9.66 | 9.32 | 9.57 | 9.57 | 5.05% | 365,529 |
| May 9, 2025 | 9.32 | 9.32 | 9.05 | 9.11 | 9.11 | -1.83% | 279,516 |
| May 8, 2025 | 8.83 | 9.68 | 8.79 | 9.28 | 9.28 | 5.82% | 725,379 |
| May 7, 2025 | 8.98 | 8.98 | 8.55 | 8.77 | 8.77 | 1.62% | 405,850 |
| May 6, 2025 | 8.95 | 8.95 | 8.62 | 8.63 | 8.63 | -4.32% | 356,976 |
| May 5, 2025 | 9.29 | 9.29 | 9.00 | 9.02 | 9.02 | -2.91% | 232,247 |
| May 2, 2025 | 9.33 | 9.61 | 9.14 | 9.29 | 9.29 | 1.09% | 261,568 |
| May 1, 2025 | 9.27 | 9.30 | 8.95 | 9.19 | 9.19 | -1.08% | 306,595 |
| Apr 30, 2025 | 9.48 | 9.50 | 9.26 | 9.29 | 9.29 | -3.03% | 382,949 |
| Apr 29, 2025 | 9.52 | 9.62 | 9.39 | 9.58 | 9.58 | 0.63% | 187,478 |
| Apr 28, 2025 | 9.59 | 9.68 | 9.44 | 9.52 | 9.52 | -0.83% | 194,073 |
| Apr 25, 2025 | 9.57 | 9.73 | 9.48 | 9.60 | 9.60 | -0.41% | 213,760 |
| Apr 24, 2025 | 9.45 | 9.69 | 9.40 | 9.64 | 9.64 | 3.10% | 226,329 |
| Apr 23, 2025 | 9.50 | 9.76 | 9.29 | 9.35 | 9.35 | 0.54% | 334,530 |
| Apr 22, 2025 | 9.33 | 9.44 | 9.18 | 9.30 | 9.30 | 0.54% | 313,122 |
| Apr 21, 2025 | 9.44 | 9.44 | 9.09 | 9.25 | 9.25 | -2.84% | 268,267 |
| Apr 17, 2025 | 9.33 | 9.58 | 9.33 | 9.52 | 9.52 | 0.63% | 467,802 |
| Apr 16, 2025 | 9.50 | 9.55 | 9.26 | 9.46 | 9.46 | -1.15% | 269,761 |
| Apr 15, 2025 | 9.76 | 9.94 | 9.46 | 9.57 | 9.57 | -2.25% | 232,963 |
| Apr 14, 2025 | 9.50 | 9.87 | 9.35 | 9.79 | 9.79 | 5.38% | 650,800 |
| Apr 11, 2025 | 9.20 | 9.49 | 9.02 | 9.29 | 9.29 | 0.54% | 308,352 |
| Apr 10, 2025 | 9.27 | 9.57 | 9.07 | 9.24 | 9.24 | -3.25% | 414,574 |
| Apr 9, 2025 | 8.87 | 9.83 | 8.74 | 9.55 | 9.55 | 6.11% | 722,990 |
| Apr 8, 2025 | 9.54 | 9.87 | 8.91 | 9.00 | 9.00 | -3.33% | 723,143 |