AngioDynamics, Inc. - ANGO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	10.96	10.45	10.45	11.1	10.39	724,095
January 15, 2026	10.25	11.01	11.01	11.05	10.25	1.31M
January 14, 2026	10.11	10.23	10.23	10.26	9.92	613,700
January 13, 2026	10.18	10.07	10.07	10.26	9.86	722,166
January 12, 2026	9.87	10.18	10.18	10.27	9.72	1.18M
January 09, 2026	9.98	9.86	9.86	10.21	9.84	953,889
January 08, 2026	10.83	10.05	10.05	10.97	9.99	1.98M
January 07, 2026	11.3	10.92	10.92	11.45	10.6	1.69M
January 06, 2026	12.57	11.44	11.44	13.23	10.9	3.35M
January 05, 2026	12.97	13.23	13.23	13.37	12.78	870,677
January 02, 2026	12.87	12.68	12.68	13.02	12.44	357,994
December 31, 2025	13	12.84	12.84	13.12	12.79	230,037
December 30, 2025	12.87	13	13	13.04	12.76	267,924
December 29, 2025	13.08	12.87	12.87	13.25	12.85	228,951
December 26, 2025	13.31	13.1	13.1	13.33	12.88	234,190
December 24, 2025	13.21	13.16	13.16	13.34	13.12	109,300
December 23, 2025	13.54	13.16	13.16	13.6	13.14	315,200
December 22, 2025	13.37	13.64	13.64	13.91	13.35	449,900
December 19, 2025	13.25	13.37	13.37	13.51	13.25	1.07M
December 18, 2025	13.31	13.29	13.29	13.54	13.24	311,817
December 17, 2025	13.45	13.15	13.15	13.7	13.12	356,728
December 16, 2025	13.32	13.48	13.48	13.65	13.32	501,705
December 15, 2025	13.18	13.34	13.34	13.44	13.15	445,938
December 12, 2025	13.49	13.14	13.14	13.5	13.02	779,413
December 11, 2025	13.38	13.44	13.44	13.53	13.3	231,500
December 10, 2025	13.18	13.32	13.32	13.35	13.12	284,725
December 09, 2025	13.3	13.16	13.16	13.5	13.13	300,105
December 08, 2025	13.57	13.26	13.26	13.69	13.23	345,200
December 05, 2025	13.58	13.47	13.47	13.75	13.44	231,729
December 04, 2025	13.39	13.62	13.62	13.99	13.39	490,038
December 03, 2025	13.34	13.49	13.49	13.63	13.3	455,700
December 02, 2025	13	13.37	13.37	13.45	12.93	577,626
December 01, 2025	12.24	12.97	12.97	13.03	12.24	603,249
November 28, 2025	12.31	12.4	12.4	12.68	12.28	272,303
November 26, 2025	12.35	12.3	12.3	12.43	12.19	460,431
November 25, 2025	12.29	12.4	12.4	12.5	12.04	536,700
November 24, 2025	11.95	12.3	12.3	12.39	11.82	1.01M
November 21, 2025	11.46	11.95	11.95	12.08	11.35	996,618
November 20, 2025	12.05	11.41	11.41	12.09	11.41	316,300
November 19, 2025	11.85	11.9	11.9	11.99	11.76	261,763
November 18, 2025	11.89	11.88	11.88	11.99	11.67	383,421
November 17, 2025	12.14	11.91	11.91	12.25	11.85	283,300
November 14, 2025	12.15	12.11	12.11	12.3	12.02	488,500
November 13, 2025	12.54	12.3	12.3	12.84	12.19	290,700
November 12, 2025	12.62	12.66	12.66	12.79	12.58	700,000
November 11, 2025	12.28	12.61	12.61	12.78	12.27	967,900
November 10, 2025	12.1	12.28	12.28	12.51	12.09	435,100
November 07, 2025	11.73	12.02	12.02	12.16	11.66	308,387
November 06, 2025	11.84	11.73	11.73	12	11.53	289,500
November 05, 2025	11.92	11.91	11.91	12.18	11.69	400,128
November 04, 2025	11.7	11.94	11.94	11.95	11.46	346,445
November 03, 2025	11.98	11.83	11.83	12.04	11.67	450,742
October 31, 2025	12.1	12.03	12.03	12.23	11.92	320,700
October 30, 2025	12.04	12.14	12.14	12.25	11.94	279,033
October 29, 2025	12.24	12.12	12.12	12.45	12.04	327,348
October 28, 2025	12.34	12.29	12.29	12.39	12.18	327,003
October 27, 2025	12.38	12.29	12.29	12.56	12.21	455,500
October 24, 2025	12.1	12.34	12.34	12.46	12.08	632,995
October 23, 2025	12.14	12	12	12.34	11.98	767,500
October 22, 2025	11.93	12.14	12.14	12.21	11.81	767,287

AngioDynamics, Inc. (ANGO) NASDAQ