AngioDynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	12.00	12.32	11.66	11.76	11.76	-1.92%	458,450
Oct 30, 2026	12.32	12.34	11.89	11.99	11.99	-2.91%	475,828
Oct 29, 2026	12.29	12.43	12.07	12.35	12.35	1.81%	476,190
Oct 28, 2026	12.01	12.37	12.01	12.13	12.13	-1.06%	570,948
Oct 27, 2026	12.26	12.47	12.07	12.26	12.26	0.74%	570,604
Oct 26, 2026	12.32	12.39	12.15	12.17	12.17	-1.58%	458,832
Oct 23, 2026	11.93	12.47	11.76	12.37	12.37	2.87%	631,326
Oct 22, 2026	11.85	12.08	11.67	12.02	12.02	1.09%	673,154
Oct 21, 2026	11.81	12.22	11.66	11.89	11.89	0.68%	725,279
Oct 20, 2026	11.46	11.96	11.46	11.81	11.81	3.69%	1,367,373
Oct 19, 2026	11.29	11.56	11.09	11.39	11.39	1.33%	875,917
Oct 16, 2026	11.61	11.73	11.05	11.24	11.24	-2.94%	890,185
Oct 15, 2026	11.05	11.63	11.05	11.58	11.58	4.80%	1,136,717
Oct 14, 2026	10.79	11.48	10.73	11.05	11.05	1.38%	1,589,512
Oct 13, 2026	11.43	11.52	10.62	10.90	10.90	-4.39%	1,345,965
Oct 12, 2026	11.42	11.71	11.30	11.40	11.40	-1.04%	1,082,761
Oct 9, 2026	11.12	11.97	10.86	11.52	11.52	2.58%	2,150,801
Oct 8, 2026	13.22	13.80	11.06	11.23	11.23	-20.86%	3,032,130
Oct 7, 2026	14.20	14.51	14.13	14.19	14.19	-1.60%	1,001,678
Oct 6, 2026	15.61	15.66	14.23	14.42	14.42	-7.21%	845,676
Oct 5, 2026	15.02	15.63	14.92	15.54	15.54	2.85%	636,161
Oct 2, 2026	15.36	15.36	15.00	15.11	15.11	-0.07%	1,127,730
Oct 1, 2026	15.36	15.52	14.96	15.12	15.12	-1.69%	685,130
Sep 30, 2026	15.65	15.66	15.33	15.38	15.38	-1.41%	634,231
Sep 29, 2026	15.54	15.63	14.89	15.60	15.60	0.39%	862,092
Sep 28, 2026	15.49	15.76	15.20	15.54	15.54	0.32%	495,586
Sep 25, 2026	15.32	15.65	15.15	15.49	15.49	1.37%	631,351
Sep 24, 2026	15.48	15.64	15.00	15.28	15.28	-1.48%	497,476
Sep 23, 2026	15.66	15.88	15.23	15.51	15.51	-1.02%	503,360
Sep 22, 2026	15.57	15.73	15.39	15.67	15.67	1.62%	439,367
Sep 21, 2026	15.44	15.50	15.13	15.42	15.42	-0.13%	315,683
Sep 18, 2026	15.22	15.56	14.97	15.44	15.44	0.46%	1,012,597
Sep 17, 2026	15.55	15.62	15.32	15.37	15.37	-0.58%	558,681
Sep 16, 2026	15.68	15.92	15.41	15.46	15.46	-1.40%	469,643
Sep 15, 2026	15.44	15.79	15.20	15.68	15.68	1.10%	661,544
Sep 14, 2026	15.32	15.55	15.11	15.51	15.51	1.57%	389,330
Sep 11, 2026	15.44	15.47	15.07	15.27	15.27	0.20%	341,961
Sep 10, 2026	15.21	15.46	15.01	15.24	15.24	-0.52%	238,746
Sep 9, 2026	15.09	15.36	14.94	15.32	15.32	0.66%	328,776
Sep 8, 2026	15.08	15.39	15.02	15.22	15.22	0.13%	432,090
Sep 4, 2026	15.36	15.44	14.85	15.20	15.20	-1.75%	527,438
Sep 3, 2026	15.78	15.83	15.16	15.47	15.47	-0.96%	438,279
Sep 2, 2026	15.90	16.22	15.52	15.62	15.62	-1.51%	311,414
Sep 1, 2026	16.16	16.29	15.78	15.86	15.86	-1.67%	237,937
Aug 31, 2026	15.80	16.22	15.63	16.13	16.13	1.77%	358,532
Aug 28, 2026	15.88	15.97	15.68	15.85	15.85	0.44%	200,738
Aug 27, 2026	15.62	15.95	15.60	15.78	15.78	0.57%	295,457
Aug 26, 2026	15.87	15.96	15.54	15.69	15.69	-1.63%	242,399
Aug 25, 2026	15.84	15.99	15.60	15.95	15.95	1.14%	280,403
Aug 24, 2026	15.73	15.79	15.54	15.77	15.77	0.13%	179,114