AngioDynamics Inc. (ANGO)
NASDAQ: ANGO
· Real-Time Price · USD
8.79
0.02 (0.23%)
At close: Aug 18, 2025, 3:59 PM
8.72
-0.80%
After-hours: Aug 18, 2025, 06:39 PM EDT
ANGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 8.75 | 9.04 | 8.75 | 8.78 | 8.78 | 0.11% | 307,998 |
| Aug 15, 2025 | 8.79 | 8.85 | 8.69 | 8.77 | 8.77 | 0.46% | 269,000 |
| Aug 14, 2025 | 9.00 | 9.09 | 8.68 | 8.73 | 8.73 | -3.64% | 428,015 |
| Aug 13, 2025 | 8.91 | 9.18 | 8.84 | 9.06 | 9.06 | 2.49% | 329,131 |
| Aug 12, 2025 | 8.48 | 8.85 | 8.45 | 8.84 | 8.84 | 4.62% | 403,603 |
| Aug 11, 2025 | 8.50 | 8.57 | 8.38 | 8.45 | 8.45 | -0.71% | 366,101 |
| Aug 8, 2025 | 8.52 | 8.68 | 8.36 | 8.51 | 8.51 | -0.23% | 719,200 |
| Aug 7, 2025 | 8.53 | 8.73 | 8.46 | 8.53 | 8.53 | 1.55% | 341,600 |
| Aug 6, 2025 | 8.68 | 8.80 | 8.39 | 8.40 | 8.40 | -3.11% | 310,532 |
| Aug 5, 2025 | 8.68 | 8.82 | 8.60 | 8.67 | 8.67 | 0.00% | 284,110 |
| Aug 4, 2025 | 8.60 | 8.72 | 8.48 | 8.67 | 8.67 | 1.29% | 338,484 |
| Aug 1, 2025 | 8.79 | 9.05 | 8.52 | 8.56 | 8.56 | -3.39% | 371,232 |
| Jul 31, 2025 | 8.83 | 8.91 | 8.73 | 8.86 | 8.86 | -1.12% | 440,214 |
| Jul 30, 2025 | 9.14 | 9.30 | 8.93 | 8.96 | 8.96 | -1.75% | 543,132 |
| Jul 29, 2025 | 9.15 | 9.32 | 8.91 | 9.12 | 9.12 | 0.00% | 528,458 |
| Jul 28, 2025 | 9.20 | 9.25 | 9.06 | 9.12 | 9.12 | -1.08% | 299,100 |
| Jul 25, 2025 | 9.10 | 9.29 | 9.03 | 9.22 | 9.22 | 1.21% | 411,000 |
| Jul 24, 2025 | 9.16 | 9.35 | 9.07 | 9.11 | 9.11 | -1.09% | 546,662 |
| Jul 23, 2025 | 9.15 | 9.37 | 9.11 | 9.21 | 9.21 | 0.88% | 1,019,200 |
| Jul 22, 2025 | 8.95 | 9.24 | 8.95 | 9.13 | 9.13 | 1.56% | 698,032 |