Skip to main content
AngioDynamics, Inc. (ANGO)
NASDAQ: ANGO · Real-Time Price · USD
13.47
-0.15 (-1.10%)
At close: Dec 5, 2025, 4:00 PM EST
13.32
-0.15 (-1.14%)
After-hours: Dec 5, 2025, 6:01 PM EST

AngioDynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.5813.7513.4413.4713.47-1.10%230,258
Dec 4, 202513.3913.9913.3913.6213.620.96%489,938
Dec 3, 202513.3413.6313.3013.4913.490.90%455,702
Dec 2, 202513.0013.4512.9313.3713.373.08%577,626
Dec 1, 202512.2413.0312.2412.9712.974.60%603,249
Nov 28, 202512.3112.6812.2812.4012.400.81%272,303
Nov 26, 202512.3512.4312.1912.3012.30-0.81%460,431
Nov 25, 202512.2912.5012.0412.4012.400.81%536,664
Nov 24, 202511.9512.3911.8212.3012.302.93%1,011,255
Nov 21, 202511.4612.0811.3511.9511.954.73%996,618
Nov 20, 202512.0512.0911.4111.4111.41-4.12%316,295
Nov 19, 202511.8511.9911.7711.9011.900.17%293,191
Nov 18, 202511.8911.9911.6711.8811.88-0.25%383,421
Nov 17, 202512.1412.2511.8511.9111.91-1.65%283,292
Nov 14, 202512.1512.3012.0212.1112.11-1.54%488,497
Nov 13, 202512.5412.8412.1912.3012.30-2.84%290,759
Nov 12, 202512.6212.7912.5812.6612.660.40%700,045
Nov 11, 202512.2812.7812.2712.6112.612.69%967,992
Nov 10, 202512.1012.5112.0912.2812.282.16%435,070
Nov 7, 202511.7312.1611.6612.0212.022.47%308,387
Nov 6, 202511.8412.0011.5311.7311.73-1.51%289,476
Nov 5, 202511.9212.1811.6911.9111.91-0.25%400,128
Nov 4, 202511.7011.9511.4611.9411.940.93%346,445
Nov 3, 202511.9812.0411.6711.8311.83-1.66%450,742
Oct 31, 202512.1012.2311.9212.0312.03-0.91%320,661
Oct 30, 202512.0412.2511.9412.1412.140.17%279,033
Oct 29, 202512.2412.4512.0412.1212.12-1.38%327,348
Oct 28, 202512.3412.3912.1812.2912.29-327,003
Oct 27, 202512.3812.5612.2112.2912.29-0.41%455,458
Oct 24, 202512.1012.4612.0812.3412.342.83%632,995
Oct 23, 202512.1412.3411.9812.0012.00-1.15%767,476
Oct 22, 202511.9312.2111.8112.1412.143.76%767,287
Oct 21, 202511.8311.9311.6811.7011.70-1.02%198,527
Oct 20, 202511.7211.9511.5911.8211.822.43%396,927
Oct 17, 202511.6811.8411.4211.5411.54-1.54%430,153
Oct 16, 202511.9012.2111.6811.7211.72-0.93%723,318
Oct 15, 202511.4811.8811.4311.8311.833.68%626,254
Oct 14, 202511.2111.4410.9711.4111.412.52%460,803
Oct 13, 202511.0411.6210.9011.1311.131.18%394,321
Oct 10, 202511.7512.0010.9911.0011.00-1.26%488,216
Oct 9, 202511.1211.2610.9811.1411.140.18%334,222
Oct 8, 202511.1311.1610.9311.1211.120.63%324,759
Oct 7, 202511.3111.3510.7811.0511.05-1.87%530,632
Oct 6, 202511.7011.7811.1311.2611.26-3.26%637,469
Oct 3, 202511.7712.1711.6111.6411.64-0.85%797,039
Oct 2, 202512.7312.7611.3511.7411.746.05%3,254,329
Oct 1, 202511.1711.4910.9911.0711.07-0.90%1,290,076
Sep 30, 202510.7011.2010.6511.1711.174.00%434,492
Sep 29, 202510.7711.1110.6510.7410.740.56%403,597
Sep 26, 202510.6110.7810.5010.6810.680.85%319,618
Sep 25, 202510.7010.7510.4010.5910.59-1.21%387,692
Sep 24, 202510.8311.0010.6910.7210.72-0.65%207,786
Sep 23, 202510.7810.9510.7010.7910.790.56%256,902
Sep 22, 202510.7510.8210.5410.7310.73-0.37%287,567
Sep 19, 202511.0311.0910.7310.7710.77-2.18%443,013
Sep 18, 202510.9911.0210.7311.0111.011.66%245,406
Sep 17, 202510.5510.9910.5210.8310.833.34%340,406
Sep 16, 202510.4710.6210.3410.4810.48-0.19%501,986
Sep 15, 202510.6510.7810.4810.5010.50-1.41%270,586
Sep 12, 202510.9111.0010.5310.6510.65-2.83%534,075
Sep 11, 202510.9411.0410.6610.9610.960.18%313,930
Sep 10, 202510.9910.9910.7510.9410.94-0.64%296,044
Sep 9, 202510.9411.1210.8211.0111.011.01%587,279
Sep 8, 202510.7910.9110.5710.9010.901.58%470,725
Sep 5, 202510.7410.9010.6010.7310.73-277,295
Sep 4, 202510.6210.8010.5610.7310.731.04%402,636
Sep 3, 202510.4210.6310.2310.6210.621.53%563,812
Sep 2, 202510.1310.5510.1310.4610.461.95%444,460
Aug 29, 202510.1310.3010.0310.2610.261.28%470,885
Aug 28, 202510.0010.149.9110.1310.131.20%242,002
Aug 27, 20259.7210.049.7010.0110.012.25%268,774
Aug 26, 20259.719.909.719.799.791.14%288,055
Aug 25, 20259.459.759.429.689.682.43%366,253
Aug 22, 20259.119.579.069.459.454.19%483,202
Aug 21, 20259.049.198.949.079.07-0.66%282,802
Aug 20, 20258.849.208.749.139.133.40%425,101
Aug 19, 20258.788.898.658.838.830.57%276,217
Aug 18, 20258.759.048.758.788.780.11%315,743
Aug 15, 20258.798.858.698.778.770.46%268,966
Aug 14, 20259.009.098.688.738.73-3.64%428,015
Aug 13, 20258.919.188.849.069.062.49%329,131
Aug 12, 20258.488.858.458.848.844.62%403,603
Aug 11, 20258.508.578.388.458.45-0.71%366,101
Aug 8, 20258.528.688.368.518.51-0.23%719,168
Aug 7, 20258.538.738.468.538.531.55%341,564
Aug 6, 20258.688.808.398.408.40-3.11%310,532
Aug 5, 20258.688.828.608.678.67-284,110
Aug 4, 20258.608.728.488.678.671.29%338,484
Aug 1, 20258.799.058.528.568.56-3.39%371,232
Jul 31, 20258.838.918.738.868.86-1.12%440,214
Jul 30, 20259.149.308.938.968.96-1.75%543,132
Jul 29, 20259.159.328.919.129.12-528,458
Jul 28, 20259.209.259.069.129.12-1.08%299,097
Jul 25, 20259.109.299.039.229.221.21%410,997
Jul 24, 20259.169.359.079.119.11-1.09%546,662
Jul 23, 20259.159.379.119.219.210.88%1,019,188
Jul 22, 20258.959.248.959.139.131.56%698,032
Jul 21, 20258.699.108.648.998.993.45%879,794
Jul 18, 20258.918.918.468.698.69-0.57%719,957
Jul 17, 20258.608.888.388.748.741.63%1,458,190