AngioDynamics Inc. (ANGO)
NASDAQ: ANGO
· Real-Time Price · USD
10.59
-0.13 (-1.21%)
At close: Sep 25, 2025, 3:59 PM
10.59
0.00%
After-hours: Sep 25, 2025, 04:33 PM EDT
ANGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 10.83 | 11.00 | 10.69 | 10.72 | 10.72 | -0.65% | 195,116 |
| Sep 23, 2025 | 10.78 | 10.95 | 10.70 | 10.79 | 10.79 | 0.56% | 256,902 |
| Sep 22, 2025 | 10.75 | 10.82 | 10.54 | 10.73 | 10.73 | -0.37% | 287,600 |
| Sep 19, 2025 | 11.03 | 11.09 | 10.73 | 10.77 | 10.77 | -2.18% | 443,013 |
| Sep 18, 2025 | 10.99 | 11.02 | 10.73 | 11.01 | 11.01 | 1.66% | 245,406 |
| Sep 17, 2025 | 10.55 | 10.99 | 10.52 | 10.83 | 10.83 | 3.34% | 340,406 |
| Sep 16, 2025 | 10.47 | 10.62 | 10.34 | 10.48 | 10.48 | -0.19% | 502,000 |
| Sep 15, 2025 | 10.65 | 10.78 | 10.48 | 10.50 | 10.50 | -1.41% | 270,600 |
| Sep 12, 2025 | 10.91 | 11.00 | 10.53 | 10.65 | 10.65 | -2.83% | 534,100 |
| Sep 11, 2025 | 10.94 | 11.04 | 10.66 | 10.96 | 10.96 | 0.18% | 313,930 |
| Sep 10, 2025 | 10.99 | 10.99 | 10.75 | 10.94 | 10.94 | -0.64% | 296,044 |
| Sep 9, 2025 | 10.94 | 11.12 | 10.82 | 11.01 | 11.01 | 1.01% | 587,300 |
| Sep 8, 2025 | 10.79 | 10.91 | 10.57 | 10.90 | 10.90 | 1.58% | 470,725 |
| Sep 5, 2025 | 10.74 | 10.90 | 10.60 | 10.73 | 10.73 | 0.00% | 277,300 |
| Sep 4, 2025 | 10.62 | 10.80 | 10.56 | 10.73 | 10.73 | 1.04% | 402,636 |
| Sep 3, 2025 | 10.42 | 10.63 | 10.23 | 10.62 | 10.62 | 1.53% | 563,812 |
| Sep 2, 2025 | 10.13 | 10.55 | 10.13 | 10.46 | 10.46 | 1.95% | 444,500 |
| Aug 29, 2025 | 10.13 | 10.30 | 10.03 | 10.26 | 10.26 | 1.28% | 470,900 |
| Aug 28, 2025 | 10.00 | 10.14 | 9.90 | 10.13 | 10.13 | 1.20% | 242,002 |
| Aug 27, 2025 | 9.72 | 10.04 | 9.70 | 10.01 | 10.01 | 2.25% | 268,800 |