(ANGL)
NASDAQ: ANGL
· Real-Time Price · USD
29.18
0.02 (0.07%)
At close: Aug 15, 2025, 3:59 PM
29.37
0.63%
After-hours: Aug 15, 2025, 04:53 PM EDT
ANGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.19 | 29.19 | 29.12 | 29.16 | 29.16 | -0.27% | 392,163 |
| Aug 13, 2025 | 29.19 | 29.25 | 29.19 | 29.24 | 29.24 | 0.38% | 312,245 |
| Aug 12, 2025 | 29.10 | 29.14 | 29.08 | 29.13 | 29.13 | 0.07% | 713,800 |
| Aug 11, 2025 | 29.10 | 29.14 | 29.08 | 29.11 | 29.11 | 0.03% | 249,000 |
| Aug 8, 2025 | 29.10 | 29.11 | 29.07 | 29.10 | 29.10 | 0.03% | 241,912 |
| Aug 7, 2025 | 29.13 | 29.14 | 29.06 | 29.09 | 29.09 | -0.07% | 451,400 |
| Aug 6, 2025 | 29.06 | 29.11 | 29.02 | 29.11 | 29.11 | 0.17% | 799,943 |
| Aug 5, 2025 | 29.04 | 29.06 | 29.01 | 29.06 | 29.06 | 0.17% | 274,200 |
| Aug 4, 2025 | 28.98 | 29.04 | 28.98 | 29.01 | 29.01 | 0.21% | 354,754 |
| Aug 1, 2025 | 28.96 | 29.00 | 28.90 | 28.95 | 28.95 | -0.65% | 382,804 |
| Jul 31, 2025 | 29.18 | 29.19 | 29.11 | 29.14 | 28.98 | 0.00% | 301,527 |
| Jul 30, 2025 | 29.18 | 29.21 | 29.10 | 29.14 | 28.98 | -0.21% | 269,247 |
| Jul 29, 2025 | 29.18 | 29.23 | 29.18 | 29.20 | 29.04 | 0.07% | 511,900 |
| Jul 28, 2025 | 29.23 | 29.23 | 29.17 | 29.18 | 29.02 | -0.10% | 279,441 |
| Jul 25, 2025 | 29.18 | 29.24 | 29.16 | 29.21 | 29.05 | 0.14% | 314,331 |
| Jul 24, 2025 | 29.18 | 29.21 | 29.16 | 29.17 | 29.01 | -0.14% | 249,500 |
| Jul 23, 2025 | 29.17 | 29.21 | 29.15 | 29.21 | 29.05 | 0.17% | 639,304 |
| Jul 22, 2025 | 29.15 | 29.16 | 29.12 | 29.16 | 29.00 | 0.28% | 378,645 |
| Jul 21, 2025 | 29.07 | 29.14 | 29.07 | 29.08 | 28.92 | 0.03% | 483,200 |
| Jul 18, 2025 | 29.06 | 29.08 | 29.04 | 29.07 | 28.91 | 0.17% | 320,600 |