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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	11.83	11.7	11.7	11.93	11.68	198,527
October 20, 2025	11.72	11.82	11.82	11.95	11.59	396,927
October 17, 2025	11.68	11.54	11.54	11.84	11.42	430,200
October 16, 2025	11.9	11.72	11.72	12.21	11.68	723,318
October 15, 2025	11.48	11.83	11.83	11.88	11.43	626,254
October 14, 2025	11.21	11.41	11.41	11.44	10.97	460,803
October 13, 2025	11.04	11.13	11.13	11.62	10.9	394,321
October 10, 2025	11.75	11	11	12	10.99	479,757
October 09, 2025	11.12	11.14	11.14	11.26	10.98	334,222
October 08, 2025	11.13	11.12	11.12	11.16	10.93	324,759
October 07, 2025	11.31	11.05	11.05	11.35	10.78	530,632
October 06, 2025	11.7	11.26	11.26	11.78	11.13	637,469
October 03, 2025	11.77	11.64	11.64	12.17	11.61	797,039
October 02, 2025	12.73	11.74	11.74	12.76	11.35	3.25M
October 01, 2025	11.17	11.07	11.07	11.49	10.99	1.29M
September 30, 2025	10.7	11.17	11.17	11.2	10.65	434,500
September 29, 2025	10.77	10.74	10.74	11.11	10.65	403,600
September 26, 2025	10.61	10.68	10.68	10.78	10.5	319,618
September 25, 2025	10.7	10.59	10.59	10.75	10.4	387,700
September 24, 2025	10.83	10.72	10.72	11	10.69	207,786
September 23, 2025	10.78	10.79	10.79	10.95	10.7	256,902
September 22, 2025	10.75	10.73	10.73	10.82	10.54	267,317
September 19, 2025	11.03	10.77	10.77	11.09	10.73	443,013
September 18, 2025	10.99	11.01	11.01	11.02	10.73	245,406
September 17, 2025	10.55	10.83	10.83	10.99	10.52	340,406
September 16, 2025	10.47	10.48	10.48	10.62	10.34	502,000
September 15, 2025	10.65	10.5	10.5	10.78	10.48	270,600
September 12, 2025	10.91	10.65	10.65	11	10.53	534,100

AngioDynamics, Inc. (ANGO) NASDAQ