Angi Inc. (ANGI)
NASDAQ: ANGI
· Real-Time Price · USD
18.17
-0.20 (-1.09%)
At close: Aug 14, 2025, 3:59 PM
18.11
-0.33%
After-hours: Aug 14, 2025, 05:14 PM EDT
ANGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.27 | 18.44 | 18.04 | 18.17 | 18.17 | -1.09% | 444,375 |
| Aug 13, 2025 | 17.84 | 18.58 | 17.56 | 18.37 | 18.37 | 4.43% | 608,356 |
| Aug 12, 2025 | 18.14 | 18.29 | 17.41 | 17.59 | 17.59 | -2.60% | 624,203 |
| Aug 11, 2025 | 18.28 | 18.70 | 17.92 | 18.06 | 18.06 | -0.61% | 707,264 |
| Aug 8, 2025 | 18.82 | 18.94 | 18.11 | 18.17 | 18.17 | -3.86% | 751,003 |
| Aug 7, 2025 | 18.80 | 19.42 | 18.52 | 18.90 | 18.90 | 3.50% | 1,344,317 |
| Aug 6, 2025 | 18.26 | 18.95 | 17.79 | 18.26 | 18.26 | 16.53% | 2,283,900 |
| Aug 5, 2025 | 16.26 | 16.26 | 15.35 | 15.67 | 15.67 | -3.81% | 1,569,000 |
| Aug 4, 2025 | 16.02 | 16.34 | 15.99 | 16.29 | 16.29 | 2.71% | 522,300 |
| Aug 1, 2025 | 16.01 | 16.17 | 15.83 | 15.86 | 15.86 | -2.22% | 777,322 |
| Jul 31, 2025 | 16.03 | 16.58 | 15.93 | 16.22 | 16.22 | 1.31% | 698,000 |
| Jul 30, 2025 | 16.70 | 16.70 | 15.99 | 16.01 | 16.01 | 0.38% | 542,900 |
| Jul 29, 2025 | 16.71 | 16.83 | 15.94 | 15.95 | 15.95 | -4.49% | 762,838 |
| Jul 28, 2025 | 16.96 | 16.98 | 16.62 | 16.70 | 16.70 | -1.53% | 418,332 |
| Jul 25, 2025 | 16.95 | 16.98 | 16.49 | 16.96 | 16.96 | -0.12% | 555,700 |
| Jul 24, 2025 | 17.01 | 17.19 | 16.77 | 16.98 | 16.98 | -0.99% | 613,154 |
| Jul 23, 2025 | 16.87 | 17.15 | 16.62 | 17.15 | 17.15 | 2.82% | 808,871 |
| Jul 22, 2025 | 16.25 | 16.94 | 16.17 | 16.68 | 16.68 | 3.67% | 814,931 |
| Jul 21, 2025 | 16.26 | 16.43 | 16.04 | 16.09 | 16.09 | 0.25% | 553,920 |
| Jul 18, 2025 | 16.59 | 16.63 | 16.04 | 16.05 | 16.05 | -2.73% | 508,523 |