ANGO Historical Prices
AngioDynamics, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
16.29
Period low
9.39
Period change
-4.48%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 11.62 | 11.81 | 11.52 | 11.73 | -0.68% | 363,716 |
| Nov 5, 2026 | 12.36 | 12.53 | 11.57 | 11.81 | -3.59% | 488,971 |
| Nov 4, 2026 | 12.14 | 12.73 | 12.02 | 12.25 | +4.43% | 869,374 |
| Nov 3, 2026 | 11.77 | 12.15 | 11.62 | 11.73 | -0.26% | 1,222,786 |
| Nov 2, 2026 | 12.00 | 12.32 | 11.66 | 11.76 | -1.92% | 458,453 |
| Oct 30, 2026 | 12.32 | 12.34 | 11.89 | 11.99 | -2.91% | 475,828 |
| Oct 29, 2026 | 12.29 | 12.43 | 12.06 | 12.35 | +1.81% | 476,190 |
| Oct 28, 2026 | 12.01 | 12.37 | 12.01 | 12.13 | -1.06% | 570,948 |
| Oct 27, 2026 | 12.26 | 12.47 | 12.07 | 12.26 | +0.74% | 570,605 |
| Oct 26, 2026 | 12.32 | 12.39 | 12.14 | 12.17 | -1.58% | 458,832 |
| Oct 23, 2026 | 11.93 | 12.47 | 11.76 | 12.37 | +2.87% | 625,483 |
| Oct 22, 2026 | 11.85 | 12.08 | 11.66 | 12.02 | +1.09% | 673,154 |
| Oct 21, 2026 | 11.81 | 12.22 | 11.66 | 11.89 | +0.68% | 725,280 |
| Oct 20, 2026 | 11.46 | 11.96 | 11.46 | 11.81 | +3.69% | 1,367,373 |
| Oct 19, 2026 | 11.29 | 11.55 | 11.09 | 11.39 | +1.33% | 875,482 |
| Oct 16, 2026 | 11.61 | 11.73 | 11.05 | 11.24 | -2.94% | 890,698 |
| Oct 15, 2026 | 11.05 | 11.63 | 11.05 | 11.58 | +4.80% | 1,137,017 |
| Oct 14, 2026 | 10.79 | 11.48 | 10.73 | 11.05 | +1.38% | 1,589,676 |
| Oct 13, 2026 | 11.43 | 11.52 | 10.62 | 10.90 | -4.39% | 1,345,983 |
| Oct 12, 2026 | 11.42 | 11.71 | 11.30 | 11.40 | -1.04% | 1,083,166 |
| Oct 9, 2026 | 11.12 | 11.97 | 10.86 | 11.52 | +2.58% | 2,156,139 |
| Oct 8, 2026 | 13.22 | 13.80 | 11.06 | 11.23 | -20.86% | 3,065,522 |
| Oct 7, 2026 | 14.20 | 14.51 | 14.13 | 14.19 | -1.60% | 1,012,599 |
| Oct 6, 2026 | 15.61 | 15.65 | 14.23 | 14.42 | -7.21% | 847,576 |
| Oct 5, 2026 | 15.02 | 15.63 | 14.92 | 15.54 | +2.85% | 636,168 |
| Oct 2, 2026 | 15.36 | 15.36 | 15.00 | 15.11 | -0.07% | 1,128,003 |
| Oct 1, 2026 | 15.36 | 15.52 | 14.96 | 15.12 | -1.69% | 685,133 |
| Sep 30, 2026 | 15.65 | 15.66 | 15.33 | 15.38 | -1.41% | 634,476 |
| Sep 29, 2026 | 15.54 | 15.63 | 14.89 | 15.60 | +0.39% | 862,103 |
| Sep 28, 2026 | 15.49 | 15.76 | 15.20 | 15.54 | +0.32% | 533,568 |
| Sep 25, 2026 | 15.32 | 15.65 | 15.15 | 15.49 | +1.37% | 635,495 |
| Sep 24, 2026 | 15.48 | 15.64 | 15.00 | 15.28 | -1.48% | 497,480 |
| Sep 23, 2026 | 15.66 | 15.88 | 15.23 | 15.51 | -1.02% | 503,361 |
| Sep 22, 2026 | 15.57 | 15.73 | 15.38 | 15.67 | +1.62% | 439,370 |
| Sep 21, 2026 | 15.44 | 15.50 | 15.13 | 15.42 | -0.13% | 315,683 |
| Sep 18, 2026 | 15.22 | 15.55 | 14.97 | 15.44 | +0.46% | 1,012,598 |
| Sep 17, 2026 | 15.55 | 15.62 | 15.32 | 15.37 | -0.58% | 558,682 |
| Sep 16, 2026 | 15.68 | 15.92 | 15.41 | 15.46 | -1.40% | 469,643 |
| Sep 15, 2026 | 15.44 | 15.79 | 15.20 | 15.68 | +1.10% | 661,545 |
| Sep 14, 2026 | 15.32 | 15.55 | 15.11 | 15.51 | +1.57% | 389,331 |
| Sep 11, 2026 | 15.44 | 15.47 | 15.06 | 15.27 | +0.20% | 341,962 |
| Sep 10, 2026 | 15.21 | 15.46 | 15.01 | 15.24 | -0.52% | 238,746 |
| Sep 9, 2026 | 15.09 | 15.36 | 14.94 | 15.32 | +0.66% | 328,777 |
| Sep 8, 2026 | 15.08 | 15.39 | 15.02 | 15.22 | +0.13% | 432,088 |
| Sep 4, 2026 | 15.36 | 15.44 | 14.85 | 15.20 | -1.75% | 527,438 |
| Sep 3, 2026 | 15.78 | 15.83 | 15.16 | 15.47 | -0.96% | 438,280 |
| Sep 2, 2026 | 15.90 | 16.21 | 15.52 | 15.62 | -3.16% | 311,414 |
| Aug 31, 2026 | 15.80 | 16.22 | 15.63 | 16.13 | +1.77% | 358,533 |
| Aug 28, 2026 | 15.88 | 15.97 | 15.68 | 15.85 | +0.44% | 200,738 |
| Aug 27, 2026 | 15.62 | 15.95 | 15.60 | 15.78 | +0.57% | 295,457 |
| Aug 26, 2026 | 15.87 | 15.96 | 15.54 | 15.69 | -1.63% | 242,399 |
| Aug 25, 2026 | 15.84 | 15.99 | 15.60 | 15.95 | +1.14% | 280,404 |
| Aug 24, 2026 | 15.73 | 15.79 | 15.54 | 15.77 | +0.13% | 179,114 |
| Aug 21, 2026 | 15.85 | 15.85 | 15.60 | 15.75 | -0.44% | 150,066 |
| Aug 20, 2026 | 15.67 | 16.16 | 15.67 | 15.82 | -1.56% | 160,688 |
| Aug 19, 2026 | 16.06 | 16.29 | 15.83 | 16.07 | +1.58% | 305,503 |
| Aug 18, 2026 | 15.68 | 16.05 | 15.47 | 15.82 | +0.96% | 335,656 |
| Aug 17, 2026 | 15.38 | 15.74 | 15.27 | 15.67 | -1.14% | 304,583 |
| Aug 14, 2026 | 15.71 | 15.94 | 15.54 | 15.85 | +1.21% | 330,039 |
| Aug 13, 2026 | 15.97 | 16.04 | 15.45 | 15.66 | -0.57% | 409,429 |
| Aug 12, 2026 | 15.80 | 15.89 | 15.22 | 15.75 | +0.00% | 787,468 |
| Aug 11, 2026 | 15.78 | 16.11 | 15.69 | 15.75 | +0.00% | 839,065 |
| Aug 10, 2026 | 15.55 | 16.05 | 15.41 | 15.75 | +0.38% | 521,203 |
| Aug 7, 2026 | 15.16 | 15.73 | 15.14 | 15.69 | +3.84% | 405,685 |
| Aug 6, 2026 | 15.11 | 15.29 | 14.95 | 15.11 | +0.47% | 357,422 |
| Aug 5, 2026 | 15.27 | 15.27 | 14.83 | 15.04 | -0.99% | 538,441 |
| Aug 4, 2026 | 15.16 | 15.25 | 14.91 | 15.19 | +0.13% | 624,109 |
| Aug 3, 2026 | 14.79 | 15.41 | 14.79 | 15.17 | +2.57% | 774,017 |
| Jul 31, 2026 | 14.75 | 14.93 | 14.59 | 14.79 | +0.14% | 467,592 |
| Jul 30, 2026 | 14.65 | 14.81 | 14.35 | 14.77 | +0.96% | 399,103 |
| Jul 29, 2026 | 14.25 | 14.68 | 14.25 | 14.63 | +2.02% | 434,563 |
| Jul 28, 2026 | 13.87 | 14.55 | 13.87 | 14.34 | +4.98% | 514,829 |
| Jul 27, 2026 | 13.65 | 14.01 | 13.64 | 13.66 | +0.52% | 403,100 |
| Jul 24, 2026 | 13.56 | 13.76 | 13.42 | 13.59 | +1.12% | 332,999 |
| Jul 23, 2026 | 13.75 | 13.80 | 13.33 | 13.44 | -2.75% | 288,812 |
| Jul 22, 2026 | 14.09 | 14.36 | 13.82 | 13.82 | -2.81% | 405,430 |
| Jul 21, 2026 | 13.56 | 14.25 | 13.43 | 14.22 | +3.72% | 602,536 |
| Jul 20, 2026 | 13.43 | 13.76 | 13.22 | 13.71 | +1.48% | 500,576 |
| Jul 17, 2026 | 13.96 | 14.07 | 13.46 | 13.51 | -4.46% | 512,561 |
| Jul 16, 2026 | 14.59 | 15.20 | 14.02 | 14.14 | -2.28% | 1,024,013 |
| Jul 15, 2026 | 13.09 | 14.80 | 12.85 | 14.47 | +11.31% | 1,375,743 |
| Jul 14, 2026 | 13.64 | 13.64 | 12.31 | 13.00 | +1.76% | 1,646,899 |
| Jul 13, 2026 | 12.79 | 13.01 | 12.71 | 12.78 | -0.12% | 436,628 |
| Jul 10, 2026 | 12.85 | 12.94 | 12.55 | 12.79 | -1.01% | 202,945 |
| Jul 9, 2026 | 12.89 | 13.01 | 12.76 | 12.92 | +0.86% | 265,841 |
| Jul 8, 2026 | 13.00 | 13.01 | 12.65 | 12.81 | -1.99% | 287,259 |
| Jul 7, 2026 | 12.94 | 13.26 | 12.88 | 13.07 | +0.69% | 493,843 |
| Jul 6, 2026 | 13.20 | 13.47 | 12.90 | 12.98 | -0.84% | 555,752 |
| Jul 2, 2026 | 13.25 | 13.40 | 12.93 | 13.09 | +0.08% | 350,285 |
| Jul 1, 2026 | 13.04 | 13.28 | 12.99 | 13.08 | +0.54% | 357,657 |
| Jun 30, 2026 | 13.20 | 13.27 | 12.81 | 13.01 | -1.44% | 164,662 |
| Jun 29, 2026 | 13.55 | 13.55 | 13.10 | 13.20 | -1.49% | 341,079 |
| Jun 26, 2026 | 13.64 | 13.79 | 13.30 | 13.40 | -1.90% | 959,400 |
| Jun 25, 2026 | 13.00 | 13.69 | 12.88 | 13.66 | +5.48% | 313,236 |
| Jun 24, 2026 | 12.44 | 13.16 | 12.43 | 12.95 | +4.69% | 408,568 |
| Jun 23, 2026 | 12.39 | 12.66 | 12.35 | 12.37 | -0.16% | 286,183 |
| Jun 22, 2026 | 12.18 | 12.57 | 12.11 | 12.39 | +1.98% | 362,258 |
| Jun 18, 2026 | 12.04 | 12.15 | 11.73 | 12.15 | +3.49% | 1,195,402 |
| Jun 17, 2026 | 12.18 | 12.23 | 11.60 | 11.74 | -3.37% | 377,798 |
| Jun 16, 2026 | 12.09 | 12.19 | 11.97 | 12.15 | +1.42% | 328,442 |
| Jun 15, 2026 | 12.19 | 12.21 | 11.88 | 11.98 | -0.99% | 333,911 |
| Jun 12, 2026 | 12.28 | 12.33 | 11.92 | 12.10 | +0.17% | 229,574 |
| Jun 11, 2026 | 12.23 | 12.33 | 11.96 | 12.08 | -1.63% | 172,777 |
| Jun 10, 2026 | 12.35 | 12.53 | 12.25 | 12.28 | -0.49% | 299,781 |
| Jun 9, 2026 | 11.95 | 12.38 | 11.91 | 12.34 | +3.44% | 331,641 |
| Jun 8, 2026 | 11.96 | 12.09 | 11.89 | 11.93 | -0.08% | 275,355 |
| Jun 5, 2026 | 12.04 | 12.39 | 11.89 | 11.94 | -0.75% | 385,739 |
| Jun 4, 2026 | 11.32 | 12.15 | 11.29 | 12.03 | +7.41% | 231,122 |
| Jun 3, 2026 | 11.01 | 11.23 | 10.90 | 11.20 | +2.00% | 294,792 |
| Jun 2, 2026 | 10.93 | 11.05 | 10.86 | 10.98 | +0.64% | 284,203 |
| Jun 1, 2026 | 11.31 | 11.37 | 10.89 | 10.91 | -4.97% | 370,953 |
| May 29, 2026 | 11.78 | 11.81 | 11.46 | 11.48 | -2.63% | 248,544 |
| May 28, 2026 | 11.84 | 12.16 | 11.72 | 11.79 | -0.42% | 331,184 |
| May 27, 2026 | 11.88 | 12.20 | 11.81 | 11.84 | +0.34% | 292,068 |
| May 26, 2026 | 11.94 | 12.07 | 11.79 | 11.80 | -1.01% | 418,815 |
| May 22, 2026 | 11.96 | 12.20 | 11.91 | 11.92 | -0.33% | 211,466 |
| May 21, 2026 | 11.69 | 11.97 | 11.20 | 11.96 | +1.27% | 342,710 |
| May 20, 2026 | 11.43 | 11.86 | 11.38 | 11.81 | +3.23% | 368,993 |
| May 19, 2026 | 11.05 | 11.51 | 10.65 | 11.44 | +3.34% | 360,164 |
| May 18, 2026 | 10.78 | 11.12 | 10.78 | 11.07 | +2.79% | 245,162 |
| May 15, 2026 | 10.96 | 11.09 | 10.77 | 10.77 | -2.36% | 245,942 |
| May 14, 2026 | 10.85 | 11.22 | 10.76 | 11.03 | +1.75% | 288,252 |
| May 13, 2026 | 10.80 | 10.99 | 10.72 | 10.84 | -0.55% | 250,645 |
| May 12, 2026 | 10.85 | 10.98 | 10.79 | 10.90 | +0.55% | 304,819 |
| May 11, 2026 | 11.20 | 11.20 | 10.73 | 10.84 | -3.21% | 452,742 |
| May 8, 2026 | 11.34 | 11.39 | 11.10 | 11.20 | -0.62% | 291,100 |
| May 7, 2026 | 11.08 | 11.39 | 11.03 | 11.27 | +1.99% | 228,361 |
| May 6, 2026 | 11.05 | 11.09 | 10.76 | 11.05 | +0.82% | 264,028 |
| May 5, 2026 | 11.00 | 11.17 | 10.92 | 10.96 | -0.18% | 240,504 |
| May 4, 2026 | 11.08 | 11.35 | 10.90 | 10.98 | -1.61% | 262,960 |
| May 1, 2026 | 10.97 | 11.26 | 10.96 | 11.16 | +2.01% | 260,378 |
| Apr 30, 2026 | 10.70 | 11.04 | 10.70 | 10.94 | +2.63% | 268,896 |
| Apr 29, 2026 | 10.95 | 10.95 | 10.51 | 10.66 | -2.91% | 234,957 |
| Apr 28, 2026 | 11.07 | 11.15 | 10.91 | 10.98 | -0.99% | 267,735 |
| Apr 27, 2026 | 11.08 | 11.30 | 10.98 | 11.09 | -0.09% | 173,616 |
| Apr 24, 2026 | 11.17 | 11.21 | 10.99 | 11.10 | -0.89% | 237,662 |
| Apr 23, 2026 | 11.12 | 11.28 | 11.06 | 11.20 | +0.63% | 273,165 |
| Apr 22, 2026 | 10.81 | 11.24 | 10.79 | 11.13 | +3.82% | 414,564 |
| Apr 21, 2026 | 10.79 | 10.91 | 10.64 | 10.72 | -0.65% | 332,411 |
| Apr 20, 2026 | 10.80 | 11.19 | 10.76 | 10.79 | -0.64% | 406,918 |
| Apr 17, 2026 | 10.68 | 10.87 | 10.54 | 10.86 | +3.82% | 928,323 |
| Apr 16, 2026 | 10.34 | 10.64 | 10.28 | 10.46 | +1.16% | 389,304 |
| Apr 15, 2026 | 10.51 | 10.68 | 10.29 | 10.34 | -1.24% | 528,565 |
| Apr 14, 2026 | 10.25 | 10.79 | 10.25 | 10.47 | +2.25% | 773,473 |
| Apr 13, 2026 | 9.72 | 10.26 | 9.72 | 10.24 | +4.49% | 327,894 |
| Apr 10, 2026 | 10.06 | 10.10 | 9.70 | 9.80 | -2.87% | 300,220 |
| Apr 9, 2026 | 10.00 | 10.55 | 9.95 | 10.09 | -0.79% | 459,707 |
| Apr 8, 2026 | 10.01 | 10.36 | 9.96 | 10.17 | +4.85% | 452,370 |
| Apr 7, 2026 | 9.77 | 9.83 | 9.39 | 9.70 | -1.42% | 682,892 |
| Apr 6, 2026 | 10.32 | 10.45 | 9.68 | 9.84 | -4.56% | 1,099,291 |
| Apr 2, 2026 | 11.23 | 11.93 | 10.29 | 10.31 | -13.65% | 1,227,287 |
| Apr 1, 2026 | 11.43 | 11.96 | 11.35 | 11.94 | +5.01% | 850,154 |
| Mar 31, 2026 | 10.95 | 11.41 | 10.90 | 11.37 | +4.60% | 488,639 |
| Mar 30, 2026 | 10.90 | 10.90 | 10.63 | 10.87 | -0.28% | 382,045 |
| Mar 27, 2026 | 11.31 | 11.31 | 10.74 | 10.90 | -3.28% | 474,319 |
| Mar 26, 2026 | 11.05 | 11.49 | 10.91 | 11.27 | +0.45% | 627,662 |
| Mar 25, 2026 | 10.74 | 11.30 | 10.74 | 11.22 | +5.55% | 431,970 |
| Mar 24, 2026 | 10.60 | 10.69 | 10.43 | 10.63 | -0.75% | 321,046 |
| Mar 23, 2026 | 10.66 | 10.93 | 10.59 | 10.71 | +2.88% | 360,999 |
| Mar 20, 2026 | 10.63 | 10.63 | 10.31 | 10.41 | -2.07% | 1,103,335 |
| Mar 19, 2026 | 10.56 | 10.65 | 10.35 | 10.63 | +2.21% | 297,225 |
| Mar 18, 2026 | 10.63 | 10.71 | 10.40 | 10.40 | -2.89% | 289,623 |
| Mar 17, 2026 | 10.70 | 10.90 | 10.63 | 10.71 | +0.37% | 204,214 |
| Mar 16, 2026 | 10.65 | 10.87 | 10.52 | 10.67 | +0.66% | 285,913 |
| Mar 13, 2026 | 10.78 | 10.85 | 10.49 | 10.60 | -1.03% | 260,680 |
| Mar 12, 2026 | 11.16 | 11.16 | 10.64 | 10.71 | -2.99% | 330,476 |
| Mar 11, 2026 | 11.00 | 11.11 | 10.85 | 11.04 | +0.45% | 211,250 |
| Mar 10, 2026 | 10.75 | 11.21 | 10.65 | 10.99 | +1.95% | 319,311 |
| Mar 9, 2026 | 10.62 | 10.86 | 10.42 | 10.78 | -0.46% | 257,692 |
| Mar 6, 2026 | 10.78 | 10.84 | 10.53 | 10.83 | -0.37% | 408,946 |
| Mar 5, 2026 | 10.87 | 10.98 | 10.74 | 10.87 | -1.09% | 212,103 |
| Mar 4, 2026 | 11.06 | 11.12 | 10.84 | 10.99 | -0.45% | 276,533 |
| Mar 3, 2026 | 11.19 | 11.19 | 10.76 | 11.04 | -2.82% | 294,574 |
| Mar 2, 2026 | 11.24 | 11.69 | 11.18 | 11.36 | -0.70% | 300,120 |
| Feb 27, 2026 | 11.40 | 11.48 | 11.30 | 11.44 | -0.17% | 201,524 |
| Feb 26, 2026 | 11.47 | 11.53 | 11.24 | 11.46 | +0.17% | 153,150 |
| Feb 25, 2026 | 11.44 | 11.64 | 11.36 | 11.44 | +0.09% | 284,598 |
| Feb 24, 2026 | 11.26 | 11.59 | 11.09 | 11.43 | +1.96% | 562,940 |
| Feb 23, 2026 | 11.17 | 11.26 | 11.00 | 11.21 | -0.09% | 263,155 |
| Feb 20, 2026 | 11.34 | 11.36 | 11.07 | 11.22 | +0.18% | 227,154 |
| Feb 19, 2026 | 11.02 | 11.23 | 10.95 | 11.20 | +0.63% | 190,501 |
| Feb 18, 2026 | 11.24 | 11.45 | 11.04 | 11.13 | -1.15% | 553,593 |
| Feb 17, 2026 | 11.00 | 11.32 | 10.91 | 11.26 | +2.64% | 323,202 |
| Feb 13, 2026 | 11.12 | 11.26 | 10.89 | 10.97 | -0.54% | 323,493 |
| Feb 12, 2026 | 11.52 | 11.78 | 10.89 | 11.03 | -2.99% | 426,918 |
| Feb 11, 2026 | 11.07 | 11.38 | 10.65 | 11.37 | +3.18% | 874,848 |
| Feb 10, 2026 | 10.75 | 11.12 | 10.74 | 11.02 | +3.28% | 441,350 |
| Feb 9, 2026 | 10.49 | 10.72 | 10.32 | 10.67 | +1.04% | 370,725 |
| Feb 6, 2026 | 10.15 | 10.57 | 10.11 | 10.56 | +4.97% | 458,146 |
| Feb 5, 2026 | 10.51 | 10.75 | 9.98 | 10.06 | -4.10% | 480,285 |
| Feb 4, 2026 | 10.59 | 10.77 | 10.36 | 10.49 | -1.41% | 399,831 |
| Feb 3, 2026 | 10.38 | 10.87 | 10.35 | 10.64 | +2.11% | 538,866 |
| Feb 2, 2026 | 10.39 | 10.57 | 10.28 | 10.42 | +0.58% | 340,334 |
| Jan 30, 2026 | 9.95 | 10.55 | 9.89 | 10.36 | +3.81% | 512,364 |
| Jan 29, 2026 | 10.00 | 10.01 | 9.74 | 9.98 | -0.30% | 392,502 |
| Jan 28, 2026 | 10.20 | 10.30 | 9.98 | 10.01 | -2.25% | 494,443 |
| Jan 27, 2026 | 10.33 | 10.42 | 10.13 | 10.24 | -0.87% | 405,083 |
| Jan 26, 2026 | 10.42 | 10.47 | 10.31 | 10.33 | -0.48% | 505,575 |
| Jan 23, 2026 | 10.60 | 10.69 | 10.36 | 10.38 | -2.35% | 387,724 |
| Jan 22, 2026 | 10.59 | 10.90 | 10.53 | 10.63 | +0.57% | 456,810 |
| Jan 21, 2026 | 10.41 | 10.60 | 10.29 | 10.57 | +2.03% | 532,449 |
| Jan 20, 2026 | 10.40 | 10.49 | 10.16 | 10.36 | -0.86% | 618,570 |
| Jan 16, 2026 | 10.96 | 11.10 | 10.39 | 10.45 | -5.09% | 724,095 |
| Jan 15, 2026 | 10.25 | 11.05 | 10.25 | 11.01 | +7.62% | 1,312,046 |
| Jan 14, 2026 | 10.11 | 10.26 | 9.92 | 10.23 | +1.59% | 613,679 |
| Jan 13, 2026 | 10.18 | 10.26 | 9.86 | 10.07 | -1.08% | 722,166 |
| Jan 12, 2026 | 9.87 | 10.27 | 9.72 | 10.18 | +3.25% | 1,177,396 |
| Jan 9, 2026 | 9.98 | 10.21 | 9.84 | 9.86 | -1.89% | 953,889 |
| Jan 8, 2026 | 10.83 | 10.97 | 9.98 | 10.05 | -7.97% | 1,981,570 |
| Jan 7, 2026 | 11.30 | 11.45 | 10.60 | 10.92 | -4.55% | 1,692,825 |
| Jan 6, 2026 | 12.57 | 13.23 | 10.89 | 11.44 | -13.53% | 3,352,629 |
| Jan 5, 2026 | 12.97 | 13.37 | 12.78 | 13.23 | +4.34% | 877,700 |
| Jan 2, 2026 | 12.87 | 13.02 | 12.44 | 12.68 | -1.25% | 357,994 |
| Dec 31, 2025 | 13.00 | 13.12 | 12.79 | 12.84 | -1.23% | 230,037 |
| Dec 30, 2025 | 12.87 | 13.04 | 12.76 | 13.00 | +1.01% | 267,924 |
| Dec 29, 2025 | 13.08 | 13.25 | 12.85 | 12.87 | -1.76% | 228,951 |
| Dec 26, 2025 | 13.31 | 13.33 | 12.88 | 13.10 | -0.46% | 234,190 |
| Dec 24, 2025 | 13.21 | 13.34 | 13.12 | 13.16 | +0.00% | 109,252 |
| Dec 23, 2025 | 13.54 | 13.60 | 13.14 | 13.16 | -3.52% | 314,626 |
| Dec 22, 2025 | 13.37 | 13.91 | 13.35 | 13.64 | +2.02% | 447,607 |
| Dec 19, 2025 | 13.25 | 13.51 | 13.25 | 13.37 | +0.60% | 1,070,070 |
| Dec 18, 2025 | 13.31 | 13.54 | 13.24 | 13.29 | +1.06% | 311,242 |
| Dec 17, 2025 | 13.45 | 13.70 | 13.12 | 13.15 | -2.45% | 356,728 |
| Dec 16, 2025 | 13.32 | 13.65 | 13.32 | 13.48 | +1.05% | 499,255 |
| Dec 15, 2025 | 13.18 | 13.44 | 13.15 | 13.34 | +1.52% | 444,133 |
| Dec 12, 2025 | 13.49 | 13.50 | 13.02 | 13.14 | -2.23% | 778,362 |
| Dec 11, 2025 | 13.38 | 13.53 | 13.30 | 13.44 | +0.90% | 231,488 |
| Dec 10, 2025 | 13.18 | 13.35 | 13.12 | 13.32 | +1.22% | 284,615 |
| Dec 9, 2025 | 13.30 | 13.50 | 13.13 | 13.16 | -0.75% | 300,105 |
| Dec 8, 2025 | 13.57 | 13.69 | 13.22 | 13.26 | -1.56% | 345,173 |
| Dec 5, 2025 | 13.58 | 13.75 | 13.44 | 13.47 | -1.10% | 231,729 |
| Dec 4, 2025 | 13.39 | 13.99 | 13.39 | 13.62 | +0.96% | 490,038 |
| Dec 3, 2025 | 13.34 | 13.63 | 13.30 | 13.49 | +0.90% | 455,702 |
| Dec 2, 2025 | 13.00 | 13.45 | 12.93 | 13.37 | +3.08% | 577,626 |
| Dec 1, 2025 | 12.24 | 13.03 | 12.24 | 12.97 | +4.60% | 603,249 |
| Nov 28, 2025 | 12.31 | 12.68 | 12.28 | 12.40 | +0.81% | 272,303 |
| Nov 26, 2025 | 12.35 | 12.43 | 12.19 | 12.30 | -0.81% | 460,431 |
| Nov 25, 2025 | 12.29 | 12.50 | 12.04 | 12.40 | +0.81% | 536,664 |
| Nov 24, 2025 | 11.95 | 12.38 | 11.82 | 12.30 | +2.93% | 1,011,255 |
| Nov 21, 2025 | 11.46 | 12.08 | 11.35 | 11.95 | +4.73% | 996,618 |
| Nov 20, 2025 | 12.05 | 12.09 | 11.41 | 11.41 | -4.12% | 316,295 |
| Nov 19, 2025 | 11.85 | 11.99 | 11.77 | 11.90 | +0.17% | 293,191 |
| Nov 18, 2025 | 11.89 | 11.99 | 11.67 | 11.88 | -0.25% | 383,421 |
| Nov 17, 2025 | 12.14 | 12.25 | 11.85 | 11.91 | -1.65% | 283,292 |
| Nov 14, 2025 | 12.15 | 12.30 | 12.02 | 12.11 | -1.54% | 488,497 |
| Nov 13, 2025 | 12.54 | 12.84 | 12.19 | 12.30 | -2.84% | 290,759 |
| Nov 12, 2025 | 12.62 | 12.79 | 12.58 | 12.66 | +0.40% | 700,045 |
| Nov 11, 2025 | 12.28 | 12.78 | 12.27 | 12.61 | +2.69% | 967,992 |
| Nov 10, 2025 | 12.10 | 12.51 | 12.09 | 12.28 | +2.16% | 435,070 |
Daily open, high, low, close and volume for AngioDynamics, Inc. (ANGO). Showing 249 trading days. Unadjusted prices.