Angi Inc. (ANGI)
1.55
-0.07 (-4.32%)
At close: Mar 18, 2025, 3:59 PM
1.57
1.27%
After-hours: Mar 18, 2025, 07:56 PM EDT
ANGI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 1.61 | 1.63 | 1.54 | 1.55 | -0.07 | -4.32% | 1,214,013 |
| Mar 17, 2025 | 1.57 | 1.65 | 1.55 | 1.62 | 0.05 | 3.18% | 1,489,050 |
| Mar 14, 2025 | 1.54 | 1.62 | 1.54 | 1.57 | 0.05 | 3.29% | 1,265,234 |
| Mar 13, 2025 | 1.56 | 1.59 | 1.52 | 1.52 | -0.04 | -2.56% | 1,214,104 |
| Mar 12, 2025 | 1.56 | 1.59 | 1.51 | 1.56 | -0.01 | -0.64% | 1,673,378 |
| Mar 11, 2025 | 1.62 | 1.65 | 1.55 | 1.57 | -0.04 | -2.48% | 1,546,822 |
| Mar 10, 2025 | 1.61 | 1.74 | 1.60 | 1.61 | -0.05 | -3.01% | 3,042,539 |
| Mar 7, 2025 | 1.59 | 1.71 | 1.57 | 1.66 | 0.06 | 3.75% | 1,442,408 |
| Mar 6, 2025 | 1.57 | 1.61 | 1.52 | 1.60 | -0.02 | -1.23% | 1,855,700 |
| Mar 5, 2025 | 1.62 | 1.64 | 1.57 | 1.62 | 0.01 | 0.62% | 880,700 |
| Mar 4, 2025 | 1.62 | 1.68 | 1.54 | 1.61 | -0.05 | -3.01% | 1,056,207 |
| Mar 3, 2025 | 1.68 | 1.78 | 1.66 | 1.66 | -0.02 | -1.19% | 1,606,844 |
| Feb 28, 2025 | 1.66 | 1.71 | 1.59 | 1.68 | 0.00 | 0.00% | 3,003,400 |
| Feb 27, 2025 | 1.70 | 1.71 | 1.65 | 1.68 | -0.02 | -1.18% | 1,218,300 |
| Feb 26, 2025 | 1.73 | 1.75 | 1.68 | 1.70 | -0.02 | -1.16% | 1,807,334 |
| Feb 25, 2025 | 1.70 | 1.75 | 1.67 | 1.72 | 0.01 | 0.58% | 1,371,200 |
| Feb 24, 2025 | 1.75 | 1.77 | 1.68 | 1.71 | -0.07 | -3.93% | 1,780,000 |
| Feb 21, 2025 | 1.78 | 1.83 | 1.67 | 1.78 | 0.01 | 0.56% | 1,762,020 |
| Feb 20, 2025 | 1.73 | 1.81 | 1.73 | 1.77 | 0.03 | 1.72% | 1,546,603 |
| Feb 19, 2025 | 1.75 | 1.77 | 1.70 | 1.74 | -0.03 | -1.69% | 957,923 |
| Feb 18, 2025 | 1.80 | 1.84 | 1.76 | 1.77 | -0.07 | -3.80% | 1,555,409 |
| Feb 14, 2025 | 1.88 | 1.95 | 1.83 | 1.84 | 0.00 | 0.00% | 1,900,847 |
| Feb 13, 2025 | 1.63 | 1.85 | 1.63 | 1.84 | 0.21 | 12.88% | 2,229,815 |
| Feb 12, 2025 | 1.92 | 2.07 | 1.60 | 1.63 | -0.10 | -5.78% | 5,550,200 |
| Feb 11, 2025 | 1.75 | 1.80 | 1.69 | 1.73 | -0.02 | -1.14% | 806,000 |
| Feb 10, 2025 | 1.78 | 1.78 | 1.71 | 1.75 | -0.01 | -0.57% | 735,000 |
| Feb 7, 2025 | 1.79 | 1.80 | 1.73 | 1.76 | -0.02 | -1.12% | 482,928 |
| Feb 6, 2025 | 1.83 | 1.83 | 1.77 | 1.78 | -0.06 | -3.26% | 368,185 |
| Feb 5, 2025 | 1.84 | 1.86 | 1.80 | 1.84 | 0.01 | 0.55% | 357,700 |
| Feb 4, 2025 | 1.76 | 1.84 | 1.74 | 1.83 | 0.09 | 5.17% | 449,948 |
| Feb 3, 2025 | 1.76 | 1.82 | 1.73 | 1.74 | -0.06 | -3.33% | 593,005 |
| Jan 31, 2025 | 1.83 | 1.89 | 1.79 | 1.80 | -0.04 | -2.17% | 837,622 |
| Jan 30, 2025 | 1.93 | 2.01 | 1.82 | 1.84 | -0.07 | -3.66% | 1,875,498 |
| Jan 29, 2025 | 1.93 | 1.96 | 1.88 | 1.91 | -0.02 | -1.04% | 717,234 |
| Jan 28, 2025 | 1.97 | 1.97 | 1.90 | 1.93 | 0.00 | 0.00% | 762,600 |
| Jan 27, 2025 | 1.83 | 1.98 | 1.83 | 1.93 | 0.05 | 2.66% | 931,539 |
| Jan 24, 2025 | 1.85 | 1.90 | 1.81 | 1.88 | 0.03 | 1.62% | 707,596 |
| Jan 23, 2025 | 1.84 | 1.86 | 1.73 | 1.85 | 0.02 | 1.09% | 1,100,000 |
| Jan 22, 2025 | 1.85 | 1.89 | 1.82 | 1.83 | -0.04 | -2.14% | 982,144 |
| Jan 21, 2025 | 1.84 | 1.89 | 1.80 | 1.87 | 0.04 | 2.19% | 1,949,119 |
| Jan 17, 2025 | 1.85 | 1.88 | 1.81 | 1.83 | -0.02 | -1.08% | 546,330 |
| Jan 16, 2025 | 1.83 | 1.86 | 1.76 | 1.85 | 0.03 | 1.65% | 966,039 |
| Jan 15, 2025 | 1.73 | 1.83 | 1.70 | 1.82 | 0.12 | 7.06% | 1,082,800 |
| Jan 14, 2025 | 1.71 | 1.72 | 1.56 | 1.70 | 0.14 | 8.97% | 2,557,264 |
| Jan 13, 2025 | 1.53 | 1.56 | 1.49 | 1.56 | 0.00 | 0.00% | 951,241 |
| Jan 10, 2025 | 1.57 | 1.58 | 1.51 | 1.56 | -0.01 | -0.64% | 542,744 |
| Jan 8, 2025 | 1.63 | 1.63 | 1.53 | 1.57 | -0.05 | -3.09% | 1,178,912 |
| Jan 7, 2025 | 1.66 | 1.68 | 1.60 | 1.62 | -0.03 | -1.82% | 388,461 |
| Jan 6, 2025 | 1.64 | 1.71 | 1.60 | 1.65 | 0.01 | 0.61% | 787,646 |
| Jan 3, 2025 | 1.60 | 1.68 | 1.60 | 1.64 | 0.02 | 1.23% | 738,250 |