AngioDynamics Inc. (ANGO)
9.30
0.06 (0.65%)
At close: Apr 11, 2025, 3:59 PM
9.25
-0.54%
After-hours: Apr 11, 2025, 05:42 PM EDT
AngioDynamics Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 9.27 | 9.27 | 9.57 | 9.57 | 9.07 | 9.07 | 9.24 | 9.24 | -3.25% | 414,534 |
| Apr 9, 2025 | 8.87 | 8.87 | 9.83 | 9.83 | 8.74 | 8.74 | 9.55 | 9.55 | 6.11% | 723,000 |
| Apr 8, 2025 | 9.54 | 9.54 | 9.87 | 9.87 | 8.91 | 8.91 | 9.00 | 9.00 | -3.33% | 723,143 |
| Apr 7, 2025 | 9.01 | 9.01 | 9.69 | 9.69 | 8.83 | 8.83 | 9.31 | 9.31 | 2.20% | 697,700 |
| Apr 4, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 8.79 | 8.79 | 9.11 | 9.11 | -7.23% | 1,081,815 |
| Apr 3, 2025 | 10.16 | 10.16 | 10.39 | 10.39 | 9.66 | 9.66 | 9.82 | 9.82 | -9.58% | 1,168,807 |
| Apr 2, 2025 | 10.91 | 10.91 | 11.72 | 11.72 | 10.21 | 10.21 | 10.86 | 10.86 | 12.42% | 2,523,339 |
| Apr 1, 2025 | 9.40 | 9.40 | 9.72 | 9.72 | 9.14 | 9.14 | 9.66 | 9.66 | 2.88% | 883,200 |
| Mar 31, 2025 | 9.33 | 9.33 | 9.59 | 9.59 | 9.22 | 9.22 | 9.39 | 9.39 | -1.16% | 450,400 |
| Mar 28, 2025 | 9.85 | 9.85 | 9.89 | 9.89 | 9.38 | 9.38 | 9.50 | 9.50 | -3.36% | 539,146 |
| Mar 27, 2025 | 9.91 | 9.91 | 9.93 | 9.93 | 9.64 | 9.64 | 9.83 | 9.83 | -0.61% | 403,400 |
| Mar 26, 2025 | 10.14 | 10.14 | 10.21 | 10.21 | 9.81 | 9.81 | 9.89 | 9.89 | -2.85% | 441,500 |
| Mar 25, 2025 | 10.08 | 10.08 | 10.29 | 10.29 | 9.99 | 9.99 | 10.18 | 10.18 | 0.99% | 502,700 |
| Mar 24, 2025 | 10.06 | 10.06 | 10.14 | 10.14 | 9.84 | 9.84 | 10.08 | 10.08 | 1.61% | 365,000 |
| Mar 21, 2025 | 9.78 | 9.78 | 9.99 | 9.99 | 9.74 | 9.74 | 9.92 | 9.92 | 0.51% | 636,948 |
| Mar 20, 2025 | 9.34 | 9.34 | 9.88 | 9.88 | 9.34 | 9.34 | 9.87 | 9.87 | 5.00% | 669,139 |
| Mar 19, 2025 | 9.40 | 9.40 | 9.59 | 9.59 | 9.36 | 9.36 | 9.40 | 9.40 | -0.42% | 424,900 |
| Mar 18, 2025 | 9.52 | 9.52 | 9.67 | 9.67 | 9.35 | 9.35 | 9.44 | 9.44 | -1.56% | 633,600 |
| Mar 17, 2025 | 9.00 | 9.00 | 9.84 | 9.84 | 9.00 | 9.00 | 9.59 | 9.59 | 6.44% | 442,833 |
| Mar 14, 2025 | 9.20 | 9.20 | 9.28 | 9.28 | 8.95 | 8.95 | 9.01 | 9.01 | -1.21% | 241,000 |
| Mar 13, 2025 | 9.33 | 9.33 | 9.40 | 9.40 | 9.11 | 9.11 | 9.12 | 9.12 | -2.98% | 365,501 |
| Mar 12, 2025 | 9.17 | 9.17 | 9.44 | 9.44 | 9.02 | 9.02 | 9.40 | 9.40 | 3.07% | 533,000 |
| Mar 11, 2025 | 8.40 | 8.40 | 9.15 | 9.15 | 8.27 | 8.27 | 9.12 | 9.12 | 8.96% | 802,947 |
| Mar 10, 2025 | 8.96 | 8.96 | 8.97 | 8.97 | 8.31 | 8.31 | 8.37 | 8.37 | -8.02% | 769,437 |
| Mar 7, 2025 | 9.36 | 9.36 | 9.50 | 9.50 | 9.09 | 9.09 | 9.10 | 9.10 | -3.29% | 555,702 |
| Mar 6, 2025 | 9.21 | 9.21 | 9.49 | 9.49 | 9.02 | 9.02 | 9.41 | 9.41 | 0.53% | 460,900 |
| Mar 5, 2025 | 9.48 | 9.48 | 9.58 | 9.58 | 9.20 | 9.20 | 9.36 | 9.36 | -0.53% | 309,200 |
| Mar 4, 2025 | 9.19 | 9.19 | 9.62 | 9.62 | 9.08 | 9.08 | 9.41 | 9.41 | 0.97% | 347,338 |
| Mar 3, 2025 | 9.30 | 9.30 | 9.69 | 9.69 | 9.25 | 9.25 | 9.32 | 9.32 | 0.32% | 554,484 |
| Feb 28, 2025 | 9.41 | 9.41 | 9.57 | 9.57 | 9.23 | 9.23 | 9.29 | 9.29 | -1.59% | 622,800 |
| Feb 27, 2025 | 9.60 | 9.60 | 9.77 | 9.77 | 9.39 | 9.39 | 9.44 | 9.44 | -1.77% | 714,014 |
| Feb 26, 2025 | 9.92 | 9.92 | 10.09 | 10.09 | 9.56 | 9.56 | 9.61 | 9.61 | -2.54% | 1,146,000 |
| Feb 25, 2025 | 10.06 | 10.06 | 10.12 | 10.12 | 9.65 | 9.65 | 9.86 | 9.86 | -2.18% | 609,139 |
| Feb 24, 2025 | 10.29 | 10.29 | 10.42 | 10.42 | 10.08 | 10.08 | 10.08 | 10.08 | -2.42% | 398,947 |
| Feb 21, 2025 | 10.67 | 10.67 | 10.78 | 10.78 | 10.18 | 10.18 | 10.33 | 10.33 | -2.46% | 356,600 |
| Feb 20, 2025 | 10.88 | 10.88 | 10.92 | 10.92 | 10.55 | 10.55 | 10.59 | 10.59 | -2.67% | 315,307 |
| Feb 19, 2025 | 10.39 | 10.39 | 11.07 | 11.07 | 10.33 | 10.33 | 10.88 | 10.88 | 4.31% | 413,300 |
| Feb 18, 2025 | 10.24 | 10.24 | 10.45 | 10.45 | 10.13 | 10.13 | 10.43 | 10.43 | 0.87% | 484,414 |
| Feb 14, 2025 | 10.57 | 10.57 | 10.63 | 10.63 | 10.29 | 10.29 | 10.34 | 10.34 | -1.80% | 196,200 |
| Feb 13, 2025 | 10.55 | 10.55 | 10.60 | 10.60 | 10.18 | 10.18 | 10.53 | 10.53 | 0.67% | 321,201 |
| Feb 12, 2025 | 10.64 | 10.64 | 10.82 | 10.82 | 10.46 | 10.46 | 10.46 | 10.46 | -2.97% | 320,500 |
| Feb 11, 2025 | 10.75 | 10.75 | 10.84 | 10.84 | 10.61 | 10.61 | 10.78 | 10.78 | -0.65% | 337,000 |
| Feb 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.68 | 10.68 | 10.85 | 10.85 | -1.72% | 481,900 |
| Feb 7, 2025 | 11.05 | 11.05 | 11.16 | 11.16 | 11.00 | 11.00 | 11.04 | 11.04 | -0.54% | 344,301 |
| Feb 6, 2025 | 10.92 | 10.92 | 11.21 | 11.21 | 10.82 | 10.82 | 11.10 | 11.10 | 1.93% | 443,138 |
| Feb 5, 2025 | 10.97 | 10.97 | 11.09 | 11.09 | 10.77 | 10.77 | 10.89 | 10.89 | -0.82% | 373,557 |
| Feb 4, 2025 | 11.05 | 11.05 | 11.38 | 11.38 | 10.97 | 10.97 | 10.98 | 10.98 | -0.54% | 492,220 |
| Feb 3, 2025 | 11.27 | 11.27 | 11.54 | 11.54 | 10.95 | 10.95 | 11.04 | 11.04 | -3.24% | 664,300 |
| Jan 31, 2025 | 12.40 | 12.40 | 12.59 | 12.59 | 11.05 | 11.05 | 11.41 | 11.41 | -8.43% | 1,313,456 |
| Jan 30, 2025 | 12.65 | 12.65 | 13.50 | 13.50 | 12.43 | 12.43 | 12.46 | 12.46 | 0.00% | 1,555,303 |