Angel Studios, Inc. (ANGX)
NYSE: ANGX · Real-Time Price · USD
4.110
-0.040 (-0.96%)
At close: Jul 17, 2026, 4:00 PM EDT
4.100
-0.010 (-0.24%)
After-hours: Jul 17, 2026, 7:50 PM EDT
Angel Studios Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.07 | 4.17 | 3.98 | 4.11 | 4.11 | -0.96% | 1,508,923 |
| Jul 16, 2026 | 4.19 | 4.23 | 4.09 | 4.15 | 4.15 | -0.48% | 1,264,474 |
| Jul 15, 2026 | 4.13 | 4.25 | 4.07 | 4.17 | 4.17 | 1.96% | 1,330,597 |
| Jul 14, 2026 | 4.02 | 4.13 | 3.97 | 4.09 | 4.09 | 0.99% | 816,300 |
| Jul 13, 2026 | 3.94 | 4.15 | 3.91 | 4.05 | 4.05 | 1.25% | 1,291,682 |
| Jul 10, 2026 | 3.99 | 4.12 | 3.83 | 4.00 | 4.00 | 1.01% | 1,674,199 |
| Jul 9, 2026 | 3.83 | 4.03 | 3.73 | 3.96 | 3.96 | 2.06% | 1,481,733 |
| Jul 8, 2026 | 3.69 | 3.96 | 3.61 | 3.88 | 3.88 | 5.72% | 1,886,696 |
| Jul 7, 2026 | 3.55 | 3.78 | 3.53 | 3.67 | 3.67 | 3.97% | 1,108,868 |
| Jul 6, 2026 | 3.61 | 3.80 | 3.46 | 3.53 | 3.53 | -0.28% | 1,580,988 |
| Jul 2, 2026 | 3.57 | 3.71 | 3.43 | 3.54 | 3.54 | - | 1,275,129 |
| Jul 1, 2026 | 3.65 | 3.66 | 3.42 | 3.54 | 3.54 | -3.54% | 1,356,842 |
| Jun 30, 2026 | 3.59 | 3.73 | 3.51 | 3.67 | 3.67 | 3.09% | 1,310,787 |
| Jun 29, 2026 | 3.21 | 3.57 | 3.20 | 3.56 | 3.56 | 10.90% | 2,099,204 |
| Jun 26, 2026 | 2.93 | 3.21 | 2.90 | 3.21 | 3.21 | 9.56% | 1,324,941 |
| Jun 25, 2026 | 3.18 | 3.20 | 2.91 | 2.93 | 2.93 | -7.28% | 1,149,909 |
| Jun 24, 2026 | 3.17 | 3.25 | 3.05 | 3.16 | 3.16 | -0.32% | 1,046,358 |
| Jun 23, 2026 | 3.02 | 3.21 | 2.95 | 3.17 | 3.17 | 2.92% | 819,251 |
| Jun 22, 2026 | 3.19 | 3.35 | 3.03 | 3.08 | 3.08 | -3.75% | 1,025,196 |
| Jun 18, 2026 | 3.16 | 3.22 | 3.11 | 3.20 | 3.20 | 1.91% | 1,292,818 |
| Jun 17, 2026 | 3.18 | 3.33 | 3.14 | 3.14 | 3.14 | -0.63% | 1,059,093 |
| Jun 16, 2026 | 3.20 | 3.31 | 3.16 | 3.16 | 3.16 | -1.56% | 1,043,959 |
| Jun 15, 2026 | 2.94 | 3.30 | 2.94 | 3.21 | 3.21 | 10.69% | 2,054,996 |
| Jun 12, 2026 | 2.90 | 2.97 | 2.79 | 2.90 | 2.90 | -0.68% | 729,119 |
| Jun 11, 2026 | 2.80 | 2.98 | 2.78 | 2.92 | 2.92 | 2.82% | 932,304 |
| Jun 10, 2026 | 2.79 | 2.90 | 2.76 | 2.84 | 2.84 | -0.35% | 678,124 |
| Jun 9, 2026 | 2.75 | 2.97 | 2.75 | 2.85 | 2.85 | 2.15% | 1,094,965 |
| Jun 8, 2026 | 2.76 | 2.93 | 2.68 | 2.79 | 2.79 | 1.82% | 1,044,286 |
| Jun 5, 2026 | 3.06 | 3.10 | 2.72 | 2.74 | 2.74 | -11.04% | 1,176,414 |
| Jun 4, 2026 | 2.70 | 3.15 | 2.69 | 3.08 | 3.08 | 15.36% | 2,340,847 |
| Jun 3, 2026 | 2.79 | 2.79 | 2.66 | 2.67 | 2.67 | -6.64% | 849,593 |
| Jun 2, 2026 | 2.75 | 2.91 | 2.72 | 2.86 | 2.86 | 2.51% | 860,677 |
| Jun 1, 2026 | 2.75 | 2.89 | 2.73 | 2.79 | 2.79 | 0.72% | 1,491,532 |
| May 29, 2026 | 2.82 | 2.85 | 2.74 | 2.77 | 2.77 | -2.12% | 546,898 |
| May 28, 2026 | 2.79 | 2.89 | 2.78 | 2.83 | 2.83 | 1.43% | 529,215 |
| May 27, 2026 | 2.70 | 2.86 | 2.69 | 2.79 | 2.79 | 1.09% | 670,807 |
| May 26, 2026 | 2.81 | 2.91 | 2.70 | 2.76 | 2.76 | -2.82% | 1,254,069 |
| May 22, 2026 | 2.66 | 2.85 | 2.65 | 2.84 | 2.84 | 8.40% | 1,462,101 |
| May 21, 2026 | 2.45 | 2.62 | 2.42 | 2.62 | 2.62 | 5.22% | 1,260,282 |
| May 20, 2026 | 2.53 | 2.56 | 2.36 | 2.49 | 2.49 | -1.97% | 2,029,533 |
| May 19, 2026 | 2.65 | 2.68 | 2.54 | 2.54 | 2.54 | -4.87% | 707,320 |
| May 18, 2026 | 2.67 | 2.76 | 2.56 | 2.67 | 2.67 | -1.11% | 1,012,197 |
| May 15, 2026 | 2.79 | 2.85 | 2.70 | 2.70 | 2.70 | -4.59% | 1,037,094 |
| May 14, 2026 | 2.84 | 2.91 | 2.74 | 2.83 | 2.83 | -1.05% | 901,266 |
| May 13, 2026 | 2.96 | 3.01 | 2.83 | 2.86 | 2.86 | -5.30% | 916,764 |
| May 12, 2026 | 3.02 | 3.16 | 2.93 | 3.02 | 3.02 | -0.66% | 1,203,817 |
| May 11, 2026 | 3.33 | 3.40 | 3.01 | 3.04 | 3.04 | -9.25% | 1,628,764 |
| May 8, 2026 | 2.98 | 3.35 | 2.94 | 3.35 | 3.35 | 12.04% | 2,116,825 |
| May 7, 2026 | 3.04 | 3.06 | 2.74 | 2.99 | 2.99 | -1.64% | 1,531,099 |
| May 6, 2026 | 3.10 | 3.12 | 2.97 | 3.04 | 3.04 | -3.49% | 1,239,755 |