AngioDynamics, Inc. (ANGO)
NASDAQ: ANGO · Real-Time Price · USD
11.00
-0.10 (-0.86%)
Apr 28, 2026, 4:00 PM EDT - Market closed
AngioDynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.07 | 11.15 | 10.91 | 11.00 | - | -0.86% | 198,589 |
| Apr 27, 2026 | 11.08 | 11.30 | 10.99 | 11.09 | 11.09 | -0.09% | 173,619 |
| Apr 24, 2026 | 11.17 | 11.21 | 10.99 | 11.10 | 11.10 | -0.89% | 237,652 |
| Apr 23, 2026 | 11.12 | 11.28 | 11.06 | 11.20 | 11.20 | 0.63% | 273,149 |
| 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% | 332,317 |
| Apr 20, 2026 | 10.80 | 11.19 | 10.76 | 10.79 | 10.79 | -0.64% | 406,816 |
| Apr 17, 2026 | 10.68 | 10.87 | 10.54 | 10.86 | 10.86 | 3.82% | 928,094 |
| Apr 16, 2026 | 10.34 | 10.64 | 10.28 | 10.46 | 10.46 | 1.16% | 389,290 |
| Apr 15, 2026 | 10.51 | 10.68 | 10.29 | 10.34 | 10.34 | -1.24% | 527,564 |
| 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% | 327,892 |
| 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% | 459,406 |
| 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 |
| Mar 9, 2026 | 10.62 | 10.86 | 10.42 | 10.78 | 10.78 | -0.46% | 257,691 |
| Mar 6, 2026 | 10.78 | 10.84 | 10.53 | 10.83 | 10.83 | -0.37% | 408,945 |
| Mar 5, 2026 | 10.87 | 10.99 | 10.74 | 10.87 | 10.87 | -1.09% | 212,103 |
| Mar 4, 2026 | 11.06 | 11.12 | 10.84 | 10.99 | 10.99 | -0.45% | 276,533 |
| Mar 3, 2026 | 11.19 | 11.19 | 10.76 | 11.04 | 11.04 | -2.82% | 294,573 |
| Mar 2, 2026 | 11.24 | 11.69 | 11.18 | 11.36 | 11.36 | -0.70% | 300,120 |
| Feb 27, 2026 | 11.40 | 11.48 | 11.30 | 11.44 | 11.44 | -0.17% | 201,523 |
| Feb 26, 2026 | 11.47 | 11.53 | 11.24 | 11.46 | 11.46 | 0.17% | 153,150 |
| Feb 25, 2026 | 11.44 | 11.64 | 11.36 | 11.44 | 11.44 | 0.09% | 284,597 |
| Feb 24, 2026 | 11.26 | 11.59 | 11.09 | 11.43 | 11.43 | 1.96% | 562,939 |
| Feb 23, 2026 | 11.17 | 11.26 | 11.00 | 11.21 | 11.21 | -0.09% | 263,154 |
| Feb 20, 2026 | 11.34 | 11.36 | 11.07 | 11.22 | 11.22 | 0.18% | 227,154 |
| Feb 19, 2026 | 11.02 | 11.24 | 10.95 | 11.20 | 11.20 | 0.63% | 190,501 |
| Feb 18, 2026 | 11.24 | 11.45 | 11.05 | 11.13 | 11.13 | -1.15% | 553,593 |
| Feb 17, 2026 | 11.00 | 11.33 | 10.91 | 11.26 | 11.26 | 2.64% | 323,202 |
| Feb 13, 2026 | 11.12 | 11.26 | 10.89 | 10.97 | 10.97 | -0.54% | 323,493 |
| Feb 12, 2026 | 11.52 | 11.78 | 10.89 | 11.03 | 11.03 | -2.99% | 426,918 |
| Feb 11, 2026 | 11.07 | 11.38 | 10.66 | 11.37 | 11.37 | 3.18% | 874,848 |
| Feb 10, 2026 | 10.75 | 11.12 | 10.74 | 11.02 | 11.02 | 3.28% | 441,350 |
| Feb 9, 2026 | 10.49 | 10.72 | 10.32 | 10.67 | 10.67 | 1.04% | 370,725 |
| Feb 6, 2026 | 10.15 | 10.57 | 10.11 | 10.56 | 10.56 | 4.97% | 458,146 |
| Feb 5, 2026 | 10.51 | 10.75 | 9.98 | 10.06 | 10.06 | -4.10% | 480,285 |
| Feb 4, 2026 | 10.59 | 10.77 | 10.36 | 10.49 | 10.49 | -1.41% | 399,831 |
| Feb 3, 2026 | 10.38 | 10.87 | 10.35 | 10.64 | 10.64 | 2.11% | 538,866 |
| Feb 2, 2026 | 10.39 | 10.57 | 10.28 | 10.42 | 10.42 | 0.58% | 340,334 |
| Jan 30, 2026 | 9.95 | 10.55 | 9.90 | 10.36 | 10.36 | 3.81% | 512,364 |
| Jan 29, 2026 | 10.00 | 10.01 | 9.74 | 9.98 | 9.98 | -0.30% | 392,502 |
| Jan 28, 2026 | 10.20 | 10.30 | 9.99 | 10.01 | 10.01 | -2.25% | 494,443 |
| Jan 27, 2026 | 10.33 | 10.42 | 10.13 | 10.24 | 10.24 | -0.87% | 405,083 |
| Jan 26, 2026 | 10.42 | 10.47 | 10.31 | 10.33 | 10.33 | -0.48% | 505,575 |
| Jan 23, 2026 | 10.60 | 10.69 | 10.36 | 10.38 | 10.38 | -2.35% | 387,724 |
| Jan 22, 2026 | 10.59 | 10.90 | 10.53 | 10.63 | 10.63 | 0.57% | 456,810 |
| Jan 21, 2026 | 10.41 | 10.60 | 10.30 | 10.57 | 10.57 | 2.03% | 532,449 |
| Jan 20, 2026 | 10.40 | 10.49 | 10.16 | 10.36 | 10.36 | -0.86% | 618,570 |
| Jan 16, 2026 | 10.96 | 11.10 | 10.39 | 10.45 | 10.45 | -5.09% | 724,095 |
| Jan 15, 2026 | 10.25 | 11.05 | 10.25 | 11.01 | 11.01 | 7.62% | 1,312,046 |
| Jan 14, 2026 | 10.11 | 10.26 | 9.92 | 10.23 | 10.23 | 1.59% | 613,679 |
| Jan 13, 2026 | 10.18 | 10.26 | 9.86 | 10.07 | 10.07 | -1.08% | 722,166 |
| Jan 12, 2026 | 9.87 | 10.27 | 9.72 | 10.18 | 10.18 | 3.25% | 1,177,396 |
| Jan 9, 2026 | 9.98 | 10.21 | 9.84 | 9.86 | 9.86 | -1.89% | 953,889 |
| Jan 8, 2026 | 10.83 | 10.97 | 9.99 | 10.05 | 10.05 | -7.97% | 1,981,570 |
| Jan 7, 2026 | 11.30 | 11.45 | 10.60 | 10.92 | 10.92 | -4.55% | 1,692,825 |
| Jan 6, 2026 | 12.57 | 13.23 | 10.90 | 11.44 | 11.44 | -13.53% | 3,352,629 |
| Jan 5, 2026 | 12.97 | 13.37 | 12.78 | 13.23 | 13.23 | 4.34% | 877,700 |
| Jan 2, 2026 | 12.87 | 13.02 | 12.44 | 12.68 | 12.68 | -1.25% | 357,994 |
| Dec 31, 2025 | 13.00 | 13.12 | 12.79 | 12.84 | 12.84 | -1.23% | 230,037 |
| Dec 30, 2025 | 12.87 | 13.04 | 12.76 | 13.00 | 13.00 | 1.01% | 267,924 |
| Dec 29, 2025 | 13.08 | 13.25 | 12.85 | 12.87 | 12.87 | -1.76% | 228,951 |
| Dec 26, 2025 | 13.31 | 13.33 | 12.88 | 13.10 | 13.10 | -0.46% | 234,190 |
| Dec 24, 2025 | 13.21 | 13.34 | 13.12 | 13.16 | 13.16 | - | 109,252 |
| Dec 23, 2025 | 13.54 | 13.60 | 13.14 | 13.16 | 13.16 | -3.52% | 315,167 |
| Dec 22, 2025 | 13.37 | 13.91 | 13.35 | 13.64 | 13.64 | 2.02% | 449,895 |
| Dec 19, 2025 | 13.25 | 13.51 | 13.25 | 13.37 | 13.37 | 0.60% | 1,071,085 |
| Dec 18, 2025 | 13.31 | 13.54 | 13.24 | 13.29 | 13.29 | 1.06% | 311,817 |
| Dec 17, 2025 | 13.45 | 13.70 | 13.12 | 13.15 | 13.15 | -2.45% | 356,728 |
| Dec 16, 2025 | 13.32 | 13.65 | 13.32 | 13.48 | 13.48 | 1.05% | 501,705 |
| Dec 15, 2025 | 13.18 | 13.44 | 13.15 | 13.34 | 13.34 | 1.52% | 445,938 |
| Dec 12, 2025 | 13.49 | 13.50 | 13.02 | 13.14 | 13.14 | -2.23% | 779,413 |
| Dec 11, 2025 | 13.38 | 13.53 | 13.30 | 13.44 | 13.44 | 0.90% | 231,488 |
| Dec 10, 2025 | 13.18 | 13.35 | 13.12 | 13.32 | 13.32 | 1.22% | 284,725 |
| Dec 9, 2025 | 13.30 | 13.50 | 13.13 | 13.16 | 13.16 | -0.75% | 300,105 |
| Dec 8, 2025 | 13.57 | 13.69 | 13.23 | 13.26 | 13.26 | -1.56% | 345,173 |
| Dec 5, 2025 | 13.58 | 13.75 | 13.44 | 13.47 | 13.47 | -1.10% | 231,729 |
| Dec 4, 2025 | 13.39 | 13.99 | 13.39 | 13.62 | 13.62 | 0.96% | 490,038 |
| Dec 3, 2025 | 13.34 | 13.63 | 13.30 | 13.49 | 13.49 | 0.90% | 455,702 |