AngioDynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	16.16	16.29	15.78	15.86	15.86	-1.67%	237,936
Aug 31, 2026	15.80	16.22	15.63	16.13	16.13	1.77%	346,061
Aug 28, 2026	15.88	15.97	15.68	15.85	15.85	0.44%	200,686
Aug 27, 2026	15.62	15.95	15.60	15.78	15.78	0.57%	295,447
Aug 26, 2026	15.87	15.96	15.54	15.69	15.69	-1.63%	242,398
Aug 25, 2026	15.84	15.99	15.60	15.95	15.95	1.14%	280,389
Aug 24, 2026	15.73	15.79	15.54	15.77	15.77	0.13%	179,113
Aug 21, 2026	15.85	15.85	15.60	15.75	15.75	-0.44%	150,064
Aug 20, 2026	15.67	16.16	15.67	15.82	15.82	-1.56%	160,634
Aug 19, 2026	16.06	16.29	15.83	16.07	16.07	1.58%	305,501
Aug 18, 2026	15.68	16.05	15.48	15.82	15.82	0.96%	335,653
Aug 17, 2026	15.38	15.74	15.27	15.67	15.67	-1.14%	304,575
Aug 14, 2026	15.71	15.94	15.55	15.85	15.85	1.21%	330,037
Aug 13, 2026	15.97	16.04	15.45	15.66	15.66	-0.57%	409,247
Aug 12, 2026	15.80	15.89	15.22	15.75	15.75	-	787,417
Aug 11, 2026	15.78	16.11	15.69	15.75	15.75	-	839,069
Aug 10, 2026	15.55	16.05	15.41	15.75	15.75	0.38%	521,199
Aug 7, 2026	15.16	15.73	15.14	15.69	15.69	3.84%	405,873
Aug 6, 2026	15.11	15.29	14.95	15.11	15.11	0.47%	357,419
Aug 5, 2026	15.27	15.27	14.83	15.04	15.04	-0.99%	538,420
Aug 4, 2026	15.16	15.25	14.92	15.19	15.19	0.13%	624,101
Aug 3, 2026	14.79	15.41	14.79	15.17	15.17	2.57%	773,986
Jul 31, 2026	14.75	14.93	14.59	14.79	14.79	0.14%	467,476
Jul 30, 2026	14.65	14.81	14.35	14.77	14.77	0.96%	399,056
Jul 29, 2026	14.25	14.68	14.25	14.63	14.63	2.02%	434,516
Jul 28, 2026	13.87	14.55	13.87	14.34	14.34	4.98%	514,810
Jul 27, 2026	13.65	14.01	13.64	13.66	13.66	0.52%	402,953
Jul 24, 2026	13.56	13.76	13.42	13.59	13.59	1.12%	332,997
Jul 23, 2026	13.75	13.80	13.33	13.44	13.44	-2.75%	288,810
Jul 22, 2026	14.09	14.36	13.82	13.82	13.82	-2.81%	405,351
Jul 21, 2026	13.56	14.25	13.43	14.22	14.22	3.72%	602,301
Jul 20, 2026	13.43	13.76	13.22	13.71	13.71	1.48%	500,502
Jul 17, 2026	13.96	14.07	13.46	13.51	13.51	-4.46%	509,409
Jul 16, 2026	14.59	15.20	14.02	14.14	14.14	-2.28%	1,024,012
Jul 15, 2026	13.09	14.80	12.85	14.47	14.47	11.31%	1,372,694
Jul 14, 2026	13.64	13.64	12.31	13.00	13.00	1.76%	1,664,423
Jul 13, 2026	12.79	13.01	12.72	12.78	12.78	-0.12%	436,464
Jul 10, 2026	12.85	12.94	12.55	12.79	12.79	-1.01%	202,940
Jul 9, 2026	12.89	13.01	12.76	12.92	12.92	0.86%	265,836
Jul 8, 2026	13.00	13.01	12.65	12.81	12.81	-1.99%	287,258
Jul 7, 2026	12.94	13.26	12.88	13.07	13.07	0.69%	493,843
Jul 6, 2026	13.20	13.48	12.91	12.98	12.98	-0.84%	555,751
Jul 2, 2026	13.25	13.40	12.93	13.09	13.09	0.08%	350,284
Jul 1, 2026	13.04	13.28	12.99	13.08	13.08	0.54%	358,198
Jun 30, 2026	13.20	13.27	12.81	13.01	13.01	-1.44%	164,661
Jun 29, 2026	13.55	13.55	13.10	13.20	13.20	-1.49%	341,079
Jun 26, 2026	13.64	13.79	13.30	13.40	13.40	-1.90%	959,399
Jun 25, 2026	13.00	13.69	12.88	13.66	13.66	5.48%	313,256
Jun 24, 2026	12.44	13.16	12.43	12.95	12.95	4.69%	408,568
Jun 23, 2026	12.39	12.66	12.35	12.37	12.37	-0.16%	286,194