ANGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.21	29.25	29.20	29.22	29.22	-0.07%	380,051
Jun 25, 2026	29.21	29.24	29.21	29.24	29.24	0.17%	1,024,011
Jun 24, 2026	29.19	29.21	29.17	29.19	29.19	0.14%	403,280
Jun 23, 2026	29.12	29.17	29.12	29.15	29.15	-0.07%	381,332
Jun 22, 2026	29.17	29.18	29.11	29.17	29.17	-0.03%	875,732
Jun 18, 2026	29.16	29.21	29.16	29.18	29.18	0.31%	382,339
Jun 17, 2026	29.20	29.22	29.08	29.09	29.09	-0.31%	570,922
Jun 16, 2026	29.19	29.21	29.14	29.18	29.18	-	653,948
Jun 15, 2026	29.23	29.23	29.17	29.18	29.18	0.21%	369,952
Jun 12, 2026	29.14	29.14	29.06	29.12	29.12	0.03%	660,013
Jun 11, 2026	28.95	29.12	28.94	29.11	29.11	0.66%	557,157
Jun 10, 2026	28.97	29.00	28.91	28.92	28.92	-0.28%	399,729
Jun 9, 2026	29.01	29.07	28.93	29.00	29.00	0.17%	589,924
Jun 8, 2026	28.99	28.99	28.94	28.95	28.95	0.03%	332,985
Jun 5, 2026	29.02	29.02	28.92	28.94	28.94	-0.52%	826,274
Jun 4, 2026	29.07	29.09	29.05	29.09	29.09	0.21%	416,937
Jun 3, 2026	29.05	29.05	29.00	29.03	29.03	-0.21%	509,245
Jun 2, 2026	29.07	29.11	29.05	29.09	29.09	0.10%	453,486
Jun 1, 2026	29.03	29.07	28.99	29.06	29.06	-0.06%	649,497
May 29, 2026	29.19	29.23	29.16	29.23	29.08	0.31%	581,763
May 28, 2026	29.10	29.18	29.08	29.14	28.99	0.07%	377,811
May 27, 2026	29.14	29.14	29.10	29.12	28.97	0.03%	366,648
May 26, 2026	29.06	29.11	29.05	29.11	28.96	0.28%	511,729
May 22, 2026	29.04	29.06	29.00	29.03	28.88	0.10%	521,510
May 21, 2026	28.90	29.02	28.87	29.00	28.85	0.28%	1,062,510
May 20, 2026	28.78	28.94	28.74	28.92	28.77	0.59%	779,869
May 19, 2026	28.78	28.78	28.69	28.75	28.60	-0.29%	590,936
May 18, 2026	28.88	28.90	28.79	28.83	28.68	0.05%	585,768
May 15, 2026	28.88	28.91	28.81	28.82	28.67	-0.65%	944,769
May 14, 2026	29.06	29.08	29.00	29.01	28.86	-	848,884
May 13, 2026	28.97	29.03	28.96	29.01	28.86	-0.03%	1,653,195
May 12, 2026	29.02	29.03	28.95	29.02	28.87	-0.22%	755,642
May 11, 2026	29.13	29.15	29.08	29.09	28.93	-0.29%	420,870
May 8, 2026	29.14	29.17	29.12	29.17	29.02	0.31%	473,679
May 7, 2026	29.19	29.22	29.07	29.08	28.93	-0.45%	1,021,962
May 6, 2026	29.17	29.23	29.17	29.21	29.06	0.34%	734,840
May 5, 2026	29.07	29.14	29.06	29.11	28.96	0.24%	648,012
May 4, 2026	29.10	29.11	28.99	29.04	28.89	-0.34%	1,948,435
May 1, 2026	29.11	29.19	29.10	29.14	28.99	0.12%	773,667
Apr 30, 2026	29.18	29.27	29.17	29.26	28.95	0.31%	565,658
Apr 29, 2026	29.24	29.24	29.10	29.17	28.86	-0.34%	437,448
Apr 28, 2026	29.25	29.29	29.24	29.27	28.96	-0.10%	369,174
Apr 27, 2026	29.30	29.32	29.27	29.30	28.99	0.03%	622,926
Apr 24, 2026	29.30	29.33	29.24	29.29	28.98	-	459,320
Apr 23, 2026	29.31	29.35	29.19	29.29	28.98	-0.14%	619,333
Apr 22, 2026	29.33	29.35	29.28	29.33	29.02	0.17%	882,383
Apr 21, 2026	29.34	29.35	29.26	29.28	28.97	-0.27%	1,155,003
Apr 20, 2026	29.35	29.37	29.31	29.36	29.05	-0.14%	773,069
Apr 17, 2026	29.36	29.45	29.35	29.40	29.09	0.41%	788,623
Apr 16, 2026	29.33	29.34	29.23	29.28	28.97	-0.14%	1,048,743
Apr 15, 2026	29.36	29.38	29.28	29.32	29.01	-0.07%	1,174,500
Apr 14, 2026	29.27	29.37	29.26	29.34	29.03	0.38%	910,321
Apr 13, 2026	29.10	29.23	29.10	29.23	28.92	0.36%	1,011,696
Apr 10, 2026	29.24	29.24	29.10	29.13	28.82	-0.22%	1,885,912
Apr 9, 2026	29.12	29.26	29.09	29.19	28.88	0.17%	2,010,869
Apr 8, 2026	29.26	29.27	29.08	29.14	28.83	0.69%	878,558
Apr 7, 2026	28.89	28.94	28.74	28.94	28.63	0.17%	916,547
Apr 6, 2026	28.82	28.90	28.81	28.89	28.58	0.28%	1,681,820
Apr 2, 2026	28.62	28.83	28.60	28.81	28.51	0.28%	2,727,366
Apr 1, 2026	28.60	28.75	28.60	28.73	28.43	0.65%	1,608,558
Mar 31, 2026	28.60	28.76	28.58	28.72	28.24	1.06%	908,085
Mar 30, 2026	28.55	28.56	28.40	28.42	27.95	0.04%	758,666
Mar 27, 2026	28.44	28.47	28.36	28.41	27.94	-0.35%	1,091,395
Mar 26, 2026	28.64	28.68	28.45	28.51	28.04	-0.77%	1,123,699
Mar 25, 2026	28.73	28.80	28.69	28.73	28.25	0.47%	1,110,958
Mar 24, 2026	28.62	28.70	28.56	28.60	28.12	-0.26%	902,933
Mar 23, 2026	28.58	28.79	28.55	28.67	28.19	0.74%	2,704,540
Mar 20, 2026	28.73	28.73	28.45	28.46	27.99	-1.18%	662,032
Mar 19, 2026	28.64	28.82	28.59	28.80	28.32	0.17%	1,315,090
Mar 18, 2026	28.86	28.89	28.74	28.75	28.27	-0.52%	492,956
Mar 17, 2026	28.86	28.93	28.86	28.90	28.42	0.38%	632,677
Mar 16, 2026	28.85	28.89	28.79	28.79	28.31	0.24%	1,134,543
Mar 13, 2026	28.88	28.93	28.68	28.72	28.24	-0.35%	3,480,749
Mar 12, 2026	28.98	28.98	28.81	28.82	28.34	-0.69%	781,171
Mar 11, 2026	29.10	29.11	29.00	29.02	28.54	-0.34%	484,735
Mar 10, 2026	29.18	29.26	29.12	29.12	28.64	-0.17%	847,088
Mar 9, 2026	28.98	29.19	28.96	29.17	28.69	0.41%	1,385,662
Mar 6, 2026	29.16	29.18	29.04	29.05	28.57	-0.62%	2,477,666
Mar 5, 2026	29.37	29.37	29.23	29.23	28.75	-0.61%	1,034,694
Mar 4, 2026	29.31	29.43	29.31	29.41	28.92	0.31%	758,860
Mar 3, 2026	29.29	29.38	29.25	29.32	28.83	-0.61%	1,184,492
Mar 2, 2026	29.41	29.54	29.40	29.50	29.01	0.04%	1,096,730
Feb 27, 2026	29.70	29.70	29.61	29.63	29.00	-0.27%	1,202,472
Feb 26, 2026	29.71	29.73	29.67	29.71	29.08	-	1,179,952
Feb 25, 2026	29.70	29.73	29.69	29.71	29.08	0.03%	706,699
Feb 24, 2026	29.70	29.72	29.66	29.70	29.07	-	419,062
Feb 23, 2026	29.75	29.75	29.69	29.70	29.07	-0.17%	597,645
Feb 20, 2026	29.75	29.78	29.73	29.75	29.12	-	510,169
Feb 19, 2026	29.73	29.75	29.70	29.75	29.12	0.13%	649,993
Feb 18, 2026	29.70	29.76	29.69	29.71	29.08	0.13%	817,458
Feb 17, 2026	29.68	29.69	29.63	29.67	29.04	-0.10%	1,002,062
Feb 13, 2026	29.68	29.74	29.67	29.70	29.07	0.13%	475,618
Feb 12, 2026	29.64	29.68	29.63	29.66	29.03	0.14%	870,972
Feb 11, 2026	29.61	29.63	29.55	29.62	28.99	0.14%	591,222
Feb 10, 2026	29.63	29.66	29.56	29.58	28.95	0.10%	1,231,179
Feb 9, 2026	29.52	29.56	29.51	29.55	28.92	0.17%	515,142
Feb 6, 2026	29.43	29.50	29.42	29.50	28.87	0.31%	436,878
Feb 5, 2026	29.44	29.46	29.39	29.41	28.79	-0.10%	578,661
Feb 4, 2026	29.47	29.47	29.42	29.44	28.81	-0.03%	798,771
Feb 3, 2026	29.44	29.48	29.38	29.45	28.82	-0.03%	1,223,649