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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	10.94	10.96	10.96	11.04	10.66	313,930
September 10, 2025	10.99	10.94	10.94	10.99	10.75	296,044
September 09, 2025	10.94	11.01	11.01	11.12	10.82	587,300
September 08, 2025	10.79	10.9	10.9	10.91	10.57	470,725
September 05, 2025	10.74	10.73	10.73	10.9	10.6	277,300
September 04, 2025	10.62	10.73	10.73	10.8	10.56	402,636
September 03, 2025	10.42	10.62	10.62	10.63	10.23	563,812
September 02, 2025	10.13	10.46	10.46	10.55	10.13	444,500
August 29, 2025	10.13	10.26	10.26	10.3	10.03	470,900
August 28, 2025	10	10.13	10.13	10.14	9.9	242,002
August 27, 2025	9.72	10.01	10.01	10.04	9.7	268,800
August 26, 2025	9.71	9.79	9.79	9.9	9.71	288,100
August 25, 2025	9.45	9.68	9.68	9.75	9.42	366,300
August 22, 2025	9.11	9.45	9.45	9.57	9.06	483,202
August 21, 2025	9.04	9.07	9.07	9.19	8.94	282,802
August 20, 2025	8.84	9.13	9.13	9.2	8.74	425,101
August 19, 2025	8.78	8.83	8.83	8.89	8.65	276,217
August 18, 2025	8.75	8.78	8.78	9.04	8.75	315,743
August 15, 2025	8.79	8.77	8.77	8.85	8.69	269,000
August 14, 2025	9	8.73	8.73	9.09	8.68	428,015
August 13, 2025	8.91	9.06	9.06	9.18	8.84	329,131
August 12, 2025	8.48	8.84	8.84	8.85	8.45	403,603
August 11, 2025	8.5	8.45	8.45	8.57	8.38	366,101
August 08, 2025	8.52	8.51	8.51	8.68	8.36	719,200
August 07, 2025	8.53	8.53	8.53	8.73	8.46	341,600
August 06, 2025	8.68	8.4	8.4	8.8	8.39	310,532
August 05, 2025	8.68	8.67	8.67	8.82	8.6	284,110
August 04, 2025	8.6	8.67	8.67	8.72	8.48	338,484
August 01, 2025	8.79	8.56	8.56	8.79	8.52	371,106
July 31, 2025	8.83	8.86	8.86	8.91	8.73	440,214
July 30, 2025	9.14	8.96	8.96	9.3	8.93	543,132
July 29, 2025	9.15	9.12	9.12	9.32	8.91	528,458
July 28, 2025	9.2	9.12	9.12	9.25	9.06	299,100
July 25, 2025	9.1	9.22	9.22	9.29	9.03	411,000
July 24, 2025	9.16	9.11	9.11	9.35	9.07	546,662
July 23, 2025	9.15	9.21	9.21	9.37	9.11	1.02M
July 22, 2025	8.95	9.13	9.13	9.24	8.95	698,032
July 21, 2025	8.69	8.99	8.99	9.1	8.64	879,800
July 18, 2025	8.91	8.69	8.69	8.91	8.46	719,957
July 17, 2025	8.6	8.74	8.74	8.88	8.38	1.46M
July 16, 2025	9.01	8.6	8.6	9.03	8.41	2.25M
July 15, 2025	10.5	8.65	8.65	10.8	8.63	3.04M
July 14, 2025	9.28	9.63	9.63	9.9	9.21	1.32M
July 11, 2025	9.39	9.32	9.32	9.43	9.12	389,037

AngioDynamics, Inc. (ANGO) NASDAQ