AngioDynamics Inc. (ANGO)
NASDAQ: ANGO
· Real-Time Price · USD
11.64
-0.10 (-0.85%)
At close: Oct 03, 2025, 3:59 PM
11.62
-0.17%
After-hours: Oct 03, 2025, 07:13 PM EDT
ANGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.77 | 12.17 | 11.61 | 11.64 | 11.64 | -0.85% | 796,916 |
| Oct 2, 2025 | 12.73 | 12.76 | 11.35 | 11.74 | 11.74 | 6.05% | 3,254,329 |
| Oct 1, 2025 | 11.17 | 11.49 | 10.99 | 11.07 | 11.07 | -0.90% | 1,290,100 |
| Sep 30, 2025 | 10.70 | 11.20 | 10.65 | 11.17 | 11.17 | 4.00% | 434,500 |
| Sep 29, 2025 | 10.77 | 11.11 | 10.65 | 10.74 | 10.74 | 0.56% | 403,600 |
| Sep 26, 2025 | 10.61 | 10.78 | 10.50 | 10.68 | 10.68 | 0.85% | 319,618 |
| Sep 25, 2025 | 10.70 | 10.75 | 10.40 | 10.59 | 10.59 | -1.21% | 387,700 |
| Sep 24, 2025 | 10.83 | 11.00 | 10.69 | 10.72 | 10.72 | -0.65% | 207,786 |
| 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 |
Page 1 of 136