AngioDynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	11.05	11.34	10.65	11.39	-	2.89%	83,744
May 18, 2026	10.78	11.12	10.78	11.07	11.07	2.79%	245,160
May 15, 2026	10.96	11.09	10.77	10.77	10.77	-2.36%	245,942
May 14, 2026	10.85	11.22	10.76	11.03	11.03	1.75%	288,252
May 13, 2026	10.80	10.99	10.72	10.84	10.84	-0.55%	250,644
May 12, 2026	10.85	10.98	10.79	10.90	10.90	0.55%	304,819
May 11, 2026	11.20	11.20	10.73	10.84	10.84	-3.21%	452,742
May 8, 2026	11.34	11.39	11.10	11.20	11.20	-0.62%	291,099
May 7, 2026	11.08	11.39	11.03	11.27	11.27	1.99%	228,360
May 6, 2026	11.05	11.09	10.76	11.05	11.05	0.82%	264,027
May 5, 2026	11.00	11.17	10.92	10.96	10.96	-0.18%	240,504
May 4, 2026	11.08	11.35	10.90	10.98	10.98	-1.61%	262,960
May 1, 2026	10.97	11.26	10.96	11.16	11.16	2.01%	260,377
Apr 30, 2026	10.70	11.04	10.70	10.94	10.94	2.63%	268,895
Apr 29, 2026	10.95	10.95	10.51	10.66	10.66	-2.91%	240,112
Apr 28, 2026	11.07	11.15	10.91	10.98	10.98	-0.99%	267,734
Apr 27, 2026	11.08	11.30	10.99	11.09	11.09	-0.09%	173,622
Apr 24, 2026	11.17	11.21	10.99	11.10	11.10	-0.89%	237,662
Apr 23, 2026	11.12	11.28	11.06	11.20	11.20	0.63%	273,164
Apr 22, 2026	10.81	11.25	10.79	11.13	11.13	3.82%	414,564
Apr 21, 2026	10.79	10.91	10.65	10.72	10.72	-0.65%	332,411
Apr 20, 2026	10.80	11.19	10.76	10.79	10.79	-0.64%	406,917
Apr 17, 2026	10.68	10.87	10.54	10.86	10.86	3.82%	928,322
Apr 16, 2026	10.34	10.64	10.28	10.46	10.46	1.16%	389,303
Apr 15, 2026	10.51	10.68	10.29	10.34	10.34	-1.24%	528,564
Apr 14, 2026	10.25	10.79	10.25	10.47	10.47	2.25%	773,472
Apr 13, 2026	9.72	10.26	9.72	10.24	10.24	4.49%	327,894
Apr 10, 2026	10.06	10.10	9.70	9.80	9.80	-2.87%	300,219
Apr 9, 2026	10.00	10.55	9.95	10.09	10.09	-0.79%	459,706
Apr 8, 2026	10.01	10.36	9.96	10.17	10.17	4.85%	452,370
Apr 7, 2026	9.77	9.83	9.39	9.70	9.70	-1.42%	682,892
Apr 6, 2026	10.32	10.45	9.68	9.84	9.84	-4.56%	1,099,291
Apr 2, 2026	11.23	11.93	10.29	10.31	10.31	-13.65%	1,227,287
Apr 1, 2026	11.43	11.96	11.35	11.94	11.94	5.01%	850,153
Mar 31, 2026	10.95	11.41	10.90	11.37	11.37	4.60%	488,638
Mar 30, 2026	10.90	10.90	10.63	10.87	10.87	-0.28%	382,045
Mar 27, 2026	11.31	11.31	10.74	10.90	10.90	-3.28%	474,319
Mar 26, 2026	11.05	11.49	10.91	11.27	11.27	0.45%	627,662
Mar 25, 2026	10.74	11.30	10.74	11.22	11.22	5.55%	431,970
Mar 24, 2026	10.60	10.69	10.43	10.63	10.63	-0.75%	321,046
Mar 23, 2026	10.66	10.93	10.59	10.71	10.71	2.88%	360,999
Mar 20, 2026	10.63	10.63	10.31	10.41	10.41	-2.07%	1,103,156
Mar 19, 2026	10.56	10.65	10.35	10.63	10.63	2.21%	297,224
Mar 18, 2026	10.63	10.71	10.40	10.40	10.40	-2.89%	289,622
Mar 17, 2026	10.70	10.90	10.63	10.71	10.71	0.37%	204,213
Mar 16, 2026	10.65	10.87	10.52	10.67	10.67	0.66%	285,913
Mar 13, 2026	10.78	10.85	10.49	10.60	10.60	-1.03%	260,680
Mar 12, 2026	11.16	11.16	10.64	10.71	10.71	-2.99%	330,475
Mar 11, 2026	11.00	11.11	10.85	11.04	11.04	0.45%	211,249
Mar 10, 2026	10.75	11.21	10.65	10.99	10.99	1.95%	319,311