Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ANGL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 28.54 | 0.12 | 0.42% | 28.44 | 28.55 | 28.44 | 782,298 |
| May 30 2024 | 28.42 | 0.05 | 0.18% | 28.39 | 28.44 | 28.39 | 1,490,174 |
| May 29 2024 | 28.37 | -0.11 | -0.39% | 28.38 | 28.4365 | 28.37 | 1,653,086 |
| May 28 2024 | 28.48 | -0.13 | -0.45% | 28.63 | 28.6365 | 28.47 | 877,615 |
| May 24 2024 | 28.61 | 0.12 | 0.42% | 28.56 | 28.62 | 28.51 | 530,783 |
| May 23 2024 | 28.49 | -0.13 | -0.45% | 28.65 | 28.65 | 28.48 | 1,589,285 |
| May 22 2024 | 28.62 | -0.06 | -0.21% | 28.63 | 28.66 | 28.58 | 962,753 |
| May 21 2024 | 28.68 | -0.02 | -0.07% | 28.70 | 28.7376 | 28.6649 | 700,668 |
| May 20 2024 | 28.70 | 0.01 | 0.03% | 28.66 | 28.70 | 28.6401 | 685,564 |
| May 17 2024 | 28.69 | -0.01 | -0.03% | 28.71 | 28.71 | 28.6594 | 665,911 |
| May 16 2024 | 28.70 | -0.07 | -0.24% | 28.79 | 28.79 | 28.70 | 1,184,574 |
| May 15 2024 | 28.77 | 0.16 | 0.56% | 28.70 | 28.785 | 28.67 | 879,101 |
| May 14 2024 | 28.61 | 0.06 | 0.21% | 28.57 | 28.62 | 28.56 | 519,187 |
| May 13 2024 | 28.55 | 0.01 | 0.04% | 28.62 | 28.62 | 28.53 | 555,115 |
| May 10 2024 | 28.54 | -0.07 | -0.24% | 28.59 | 28.60 | 28.515 | 578,464 |
| May 09 2024 | 28.61 | 0.01 | 0.03% | 28.57 | 28.62 | 28.545 | 504,385 |
| May 08 2024 | 28.60 | -0.03 | -0.10% | 28.60 | 28.62 | 28.55 | 957,289 |
| May 07 2024 | 28.63 | 0.04 | 0.14% | 28.67 | 28.72 | 28.6001 | 4,330,458 |
| May 06 2024 | 28.59 | 0.05 | 0.18% | 28.58 | 28.6257 | 28.56 | 692,822 |
| May 03 2024 | 28.54 | 0.15 | 0.53% | 28.56 | 28.685 | 28.48 | 2,480,409 |
| May 02 2024 | 28.39 | 0.15 | 0.53% | 28.29 | 28.4099 | 28.245 | 802,199 |
| May 01 2024 | 28.24 | -0.03 | -0.11% | 28.10 | 28.36 | 26.98 | 2,106,754 |
| Apr 30 2024 | 28.27 | -0.15 | -0.53% | 28.35 | 28.419 | 28.27 | 1,669,510 |
| Apr 29 2024 | 28.42 | 0.10 | 0.35% | 28.40 | 28.43 | 28.365 | 985,398 |
| Apr 26 2024 | 28.32 | 0.08 | 0.28% | 28.25 | 28.35 | 28.25 | 1,347,967 |
| Apr 25 2024 | 28.24 | -0.07 | -0.25% | 28.145 | 28.2554 | 28.10 | 873,499 |
| Apr 24 2024 | 28.31 | -0.08 | -0.28% | 28.36 | 28.39 | 28.25 | 3,759,839 |
| Apr 23 2024 | 28.39 | 0.08 | 0.28% | 28.35 | 28.44 | 28.315 | 1,946,720 |
| Apr 22 2024 | 28.31 | 0.10 | 0.35% | 28.25 | 28.34 | 28.24 | 1,179,270 |
| Apr 19 2024 | 28.21 | 0.04 | 0.14% | 28.23 | 28.2599 | 28.19 | 675,536 |
| Apr 18 2024 | 28.17 | 0.03 | 0.11% | 28.21 | 28.21 | 28.11 | 1,931,583 |
| Apr 17 2024 | 28.14 | -0.04 | -0.14% | 28.31 | 28.33 | 28.11 | 3,834,503 |
| Apr 16 2024 | 28.18 | -0.16 | -0.56% | 28.22 | 28.30 | 28.17 | 3,099,434 |
| Apr 15 2024 | 28.34 | -0.23 | -0.81% | 28.56 | 28.57 | 28.3001 | 852,624 |
| Apr 12 2024 | 28.57 | 0.00 | 0.00% | 28.57 | 28.61 | 28.53 | 1,808,557 |
| Apr 11 2024 | 28.57 | -0.06 | -0.21% | 28.63 | 28.64 | 28.475 | 1,826,825 |
| Apr 10 2024 | 28.63 | -0.23 | -0.80% | 28.70 | 28.7299 | 28.54 | 1,218,932 |
| Apr 09 2024 | 28.86 | 0.09 | 0.31% | 28.84 | 28.88 | 28.79 | 908,856 |
| Apr 08 2024 | 28.77 | 0.06 | 0.21% | 28.73 | 28.79 | 28.69 | 854,940 |
| Apr 05 2024 | 28.71 | -0.04 | -0.12% | 28.7183 | 28.77 | 28.70 | 874,641 |
| Apr 04 2024 | 28.745 | -0.01 | -0.02% | 28.85 | 28.85 | 28.71 | 636,737 |
| Apr 03 2024 | 28.75 | 0.02 | 0.07% | 28.69 | 28.76 | 28.65 | 764,879 |
| Apr 02 2024 | 28.73 | -0.02 | -0.07% | 28.631 | 28.73 | 28.62 | 988,208 |
| Apr 01 2024 | 28.75 | -0.27 | -0.93% | 28.84 | 28.86 | 28.7301 | 952,878 |
| Mar 28 2024 | 29.02 | -0.02 | -0.07% | 29.02 | 29.06 | 29.01 | 2,276,811 |
| Mar 27 2024 | 29.04 | 0.13 | 0.45% | 28.94 | 29.05 | 28.93 | 1,157,668 |
| Mar 26 2024 | 28.91 | -0.05 | -0.17% | 28.97 | 28.99 | 28.90 | 362,258 |
| Mar 25 2024 | 28.96 | -0.05 | -0.16% | 28.92 | 28.975 | 28.91 | 435,506 |
| Mar 22 2024 | 29.005 | -0.01 | -0.02% | 29.05 | 29.07 | 29.00 | 590,004 |
| Mar 21 2024 | 29.01 | 0.03 | 0.10% | 29.07 | 29.20 | 28.99 | 1,652,989 |
| Mar 20 2024 | 28.98 | 0.14 | 0.49% | 28.87 | 29.00 | 28.84 | 1,286,888 |
| Mar 19 2024 | 28.84 | 0.15 | 0.52% | 28.72 | 28.87 | 28.7042 | 1,106,989 |
| Mar 18 2024 | 28.69 | 0.06 | 0.21% | 28.73 | 28.7643 | 28.675 | 1,099,321 |
| Mar 15 2024 | 28.63 | -0.04 | -0.14% | 28.66 | 28.68 | 28.595 | 1,085,656 |
| Mar 14 2024 | 28.67 | -0.14 | -0.49% | 28.81 | 28.81 | 28.63 | 570,841 |
| Mar 13 2024 | 28.81 | 0.04 | 0.12% | 28.78 | 28.86 | 28.76 | 827,111 |
| Mar 12 2024 | 28.7742 | 0.00 | 0.01% | 28.80 | 28.81 | 28.725 | 442,436 |
| Mar 11 2024 | 28.77 | -0.01 | -0.03% | 28.76 | 28.80 | 28.74 | 427,546 |
| Mar 08 2024 | 28.78 | 0.02 | 0.07% | 28.80 | 28.90 | 28.77 | 702,974 |
| Mar 07 2024 | 28.76 | -0.01 | -0.02% | 28.84 | 28.85 | 28.735 | 1,375,442 |
| Mar 06 2024 | 28.765 | 0.05 | 0.16% | 28.80 | 28.825 | 28.73 | 719,930 |
| Mar 05 2024 | 28.72 | 0.01 | 0.03% | 28.72 | 28.795 | 28.7001 | 1,468,582 |
| Mar 04 2024 | 28.71 | 0.02 | 0.07% | 28.68 | 28.74 | 28.65 | 1,905,251 |
