AngioDynamics Inc (ANGO) stock
ANGONasdaqSurgical & Medical Instruments & ApparatusFiscal year ends May 31
Financials through Q1 FY2027, quarter ended Aug 31, 2026Last filing: 10-Q on Oct 8, 2026Score 12/308% below fair value
$11.87−0.12 (-0.96%)
Close on Nov 13, 2026Market cap $499.19MP/E –Yield –
Price history
AngioDynamics share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$11.87
-0.96% on the day
52-week range
$9.39 – $16.29
-27.1% from the high
Change over 52 weeks
-3.5%
From $12.30 on Nov 13, 2025
Average volume
623,617
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $12.00 | $12.05 | $11.62 | $11.87 | -0.96% | 280,803 |
| Nov 12, 2026 | $12.42 | $12.47 | $11.97 | $11.99 | -3.50% | 317,317 |
| Nov 11, 2026 | $12.15 | $12.43 | $12.06 | $12.42 | +2.90% | 441,400 |
| Nov 10, 2026 | $12.03 | $12.27 | $11.93 | $12.07 | -0.41% | 339,579 |
| Nov 9, 2026 | $12.03 | $12.19 | $11.77 | $12.12 | +3.32% | 609,506 |
| Nov 6, 2026 | $11.62 | $11.81 | $11.52 | $11.73 | -0.68% | 363,715 |
| Nov 5, 2026 | $12.36 | $12.53 | $11.57 | $11.81 | -3.59% | 488,145 |
| Nov 4, 2026 | $12.14 | $12.73 | $12.02 | $12.25 | +4.43% | 868,829 |
| Nov 3, 2026 | $11.77 | $12.16 | $11.62 | $11.73 | -0.26% | 1,220,210 |
| Nov 2, 2026 | $12.00 | $12.32 | $11.66 | $11.76 | -1.92% | 456,634 |
| Oct 30, 2026 | $12.32 | $12.34 | $11.89 | $11.99 | -2.91% | 475,828 |
| Oct 29, 2026 | $12.29 | $12.43 | $12.07 | $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% | 570,604 |
| Oct 26, 2026 | $12.32 | $12.39 | $12.15 | $12.17 | -1.58% | 458,832 |
| Oct 23, 2026 | $11.93 | $12.47 | $11.76 | $12.37 | +2.87% | 631,326 |
| Oct 22, 2026 | $11.85 | $12.08 | $11.67 | $12.02 | +1.09% | 673,154 |
| Oct 21, 2026 | $11.81 | $12.22 | $11.66 | $11.89 | +0.68% | 725,279 |
| Oct 20, 2026 | $11.46 | $11.96 | $11.46 | $11.81 | +3.69% | 1,367,373 |
| Oct 19, 2026 | $11.29 | $11.56 | $11.09 | $11.39 | +1.33% | 875,917 |
| Oct 16, 2026 | $11.61 | $11.73 | $11.05 | $11.24 | -2.94% | 890,697 |
| Oct 15, 2026 | $11.05 | $11.63 | $11.05 | $11.58 | +4.80% | 1,137,016 |
| Oct 14, 2026 | $10.79 | $11.48 | $10.73 | $11.05 | +1.38% | 1,589,716 |
| 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 | $15.66 | $14.23 | $14.42 | -7.21% | 847,575 |
| 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% | 685,132 |
| Sep 30, 2026 | $15.65 | $15.66 | $15.33 | $15.38 | -1.41% | 634,475 |
| Sep 29, 2026 | $15.54 | $15.63 | $14.89 | $15.60 | +0.39% | 862,102 |
| Sep 28, 2026 | $15.49 | $15.76 | $15.20 | $15.54 | +0.32% | 533,567 |
| Sep 25, 2026 | $15.32 | $15.65 | $15.15 | $15.49 | +1.37% | 635,494 |
| Sep 24, 2026 | $15.48 | $15.64 | $15.00 | $15.28 | -1.48% | 497,479 |
| Sep 23, 2026 | $15.66 | $15.88 | $15.23 | $15.51 | -1.02% | 503,360 |
| Sep 22, 2026 | $15.57 | $15.73 | $15.39 | $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 | $15.56 | $14.97 | $15.44 | +0.46% | 1,012,597 |
| Sep 17, 2026 | $15.55 | $15.62 | $15.32 | $15.37 | -0.58% | 558,681 |
| 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% | 661,544 |
| Sep 14, 2026 | $15.32 | $15.55 | $15.11 | $15.51 | +1.57% | 389,330 |
| Sep 11, 2026 | $15.44 | $15.47 | $15.07 | $15.27 | +0.20% | 341,961 |
| 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% | 328,776 |
| Sep 8, 2026 | $15.08 | $15.39 | $15.02 | $15.22 | +0.13% | 432,090 |
| 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% | 438,279 |
| Sep 2, 2026 | $15.90 | $16.22 | $15.52 | $15.62 | -1.51% | 311,414 |
| Sep 1, 2026 | $16.16 | $16.29 | $15.78 | $15.86 | -1.67% | 237,937 |
| Aug 31, 2026 | $15.80 | $16.22 | $15.63 | $16.13 | +1.77% | 358,532 |
| 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% | 280,403 |
| 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% | 150,065 |
| 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% | 305,502 |
| Aug 18, 2026 | $15.68 | $16.05 | $15.48 | $15.82 | +0.96% | 335,656 |
| Aug 17, 2026 | $15.38 | $15.74 | $15.27 | $15.67 | -1.14% | 304,582 |
| Aug 14, 2026 | $15.71 | $15.94 | $15.55 | $15.85 | +1.21% | 330,038 |
| 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% | 839,071 |
| 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% | 405,986 |
| 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% | 538,440 |
| Aug 4, 2026 | $15.16 | $15.25 | $14.92 | $15.19 | +0.13% | 624,108 |
| Aug 3, 2026 | $14.79 | $15.41 | $14.79 | $15.17 | +2.57% | 774,016 |
| Jul 31, 2026 | $14.75 | $14.93 | $14.59 | $14.79 | +0.14% | 467,591 |
| 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% | 434,569 |
| Jul 28, 2026 | $13.87 | $14.55 | $13.87 | $14.34 | +4.98% | 514,828 |
| 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% | 332,998 |
| Jul 23, 2026 | $13.75 | $13.80 | $13.33 | $13.44 | -2.75% | 288,811 |
| Jul 22, 2026 | $14.09 | $14.36 | $13.82 | $13.82 | -2.81% | 405,429 |
| Jul 21, 2026 | $13.56 | $14.25 | $13.43 | $14.22 | +3.72% | 602,535 |
| 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% | 512,560 |
| Jul 16, 2026 | $14.59 | $15.20 | $14.02 | $14.14 | -2.28% | 1,024,012 |
| Jul 15, 2026 | $13.09 | $14.80 | $12.85 | $14.47 | +11.31% | 1,375,747 |
| Jul 14, 2026 | $13.64 | $13.64 | $12.31 | $13.00 | +1.76% | 1,664,471 |
| Jul 13, 2026 | $12.79 | $13.01 | $12.72 | $12.78 | -0.12% | 436,628 |
| Jul 10, 2026 | $12.85 | $12.94 | $12.55 | $12.79 | -1.01% | 202,944 |
| Jul 9, 2026 | $12.89 | $13.01 | $12.76 | $12.92 | +0.86% | 265,840 |
| Jul 8, 2026 | $13.00 | $13.01 | $12.65 | $12.81 | -1.99% | 287,258 |
| Jul 7, 2026 | $12.94 | $13.26 | $12.88 | $13.07 | +0.69% | 493,843 |
| Jul 6, 2026 | $13.20 | $13.48 | $12.91 | $12.98 | -0.84% | 555,751 |
| Jul 2, 2026 | $13.25 | $13.40 | $12.93 | $13.09 | +0.08% | 350,284 |
| Jul 1, 2026 | $13.04 | $13.28 | $12.99 | $13.08 | +0.54% | 358,198 |
| Jun 30, 2026 | $13.20 | $13.27 | $12.81 | $13.01 | -1.44% | 164,661 |
| 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% | 959,399 |
| Jun 25, 2026 | $13.00 | $13.69 | $12.88 | $13.66 | +5.48% | 313,256 |
| 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% | 286,194 |
| Jun 22, 2026 | $12.18 | $12.58 | $12.11 | $12.39 | +1.98% | 362,258 |
| Jun 18, 2026 | $12.04 | $12.15 | $11.73 | $12.15 | +3.49% | 1,195,401 |
| Jun 17, 2026 | $12.18 | $12.23 | $11.60 | $11.74 | -3.37% | 377,798 |
| Jun 16, 2026 | $12.09 | $12.19 | $11.98 | $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% | 331,640 |
| Jun 8, 2026 | $11.96 | $12.09 | $11.89 | $11.93 | -0.08% | 275,354 |
| Jun 5, 2026 | $12.04 | $12.40 | $11.89 | $11.94 | -0.75% | 385,739 |
| Jun 4, 2026 | $11.32 | $12.15 | $11.29 | $12.03 | +7.41% | 231,121 |
| Jun 3, 2026 | $11.01 | $11.23 | $10.90 | $11.20 | +2.00% | 294,791 |
| Jun 2, 2026 | $10.93 | $11.06 | $10.86 | $10.98 | +0.64% | 284,202 |
| 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% | 292,067 |
| May 26, 2026 | $11.94 | $12.07 | $11.79 | $11.80 | -1.01% | 418,814 |
| May 22, 2026 | $11.96 | $12.20 | $11.91 | $11.92 | -0.33% | 211,465 |
| 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% | 250,644 |
| 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% | 291,099 |
| May 7, 2026 | $11.08 | $11.39 | $11.03 | $11.27 | +1.99% | 228,360 |
| May 6, 2026 | $11.05 | $11.09 | $10.76 | $11.05 | +0.82% | 264,027 |
| 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% | 260,377 |
| Apr 30, 2026 | $10.70 | $11.04 | $10.70 | $10.94 | +2.63% | 268,895 |
| Apr 29, 2026 | $10.95 | $10.95 | $10.51 | $10.66 | -2.91% | 240,112 |
| Apr 28, 2026 | $11.07 | $11.15 | $10.91 | $10.98 | -0.99% | 267,734 |
| Apr 27, 2026 | $11.08 | $11.30 | $10.99 | $11.09 | -0.09% | 173,622 |
| 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% | 273,164 |
| Apr 22, 2026 | $10.81 | $11.25 | $10.79 | $11.13 | +3.82% | 414,564 |
| Apr 21, 2026 | $10.79 | $10.91 | $10.65 | $10.72 | -0.65% | 332,411 |
| Apr 20, 2026 | $10.80 | $11.19 | $10.76 | $10.79 | -0.64% | 406,917 |
| Apr 17, 2026 | $10.68 | $10.87 | $10.54 | $10.86 | +3.82% | 928,322 |
| Apr 16, 2026 | $10.34 | $10.64 | $10.28 | $10.46 | +1.16% | 389,303 |
| Apr 15, 2026 | $10.51 | $10.68 | $10.29 | $10.34 | -1.24% | 528,564 |
| Apr 14, 2026 | $10.25 | $10.79 | $10.25 | $10.47 | +2.25% | 773,472 |
| 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% | 300,219 |
| Apr 9, 2026 | $10.00 | $10.55 | $9.95 | $10.09 | -0.79% | 459,706 |
| 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% | 850,153 |
| Mar 31, 2026 | $10.95 | $11.41 | $10.90 | $11.37 | +4.60% | 488,638 |
| 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% | 1,103,156 |
| Mar 19, 2026 | $10.56 | $10.65 | $10.35 | $10.63 | +2.21% | 297,224 |
| Mar 18, 2026 | $10.63 | $10.71 | $10.40 | $10.40 | -2.89% | 289,622 |
| Mar 17, 2026 | $10.70 | $10.90 | $10.63 | $10.71 | +0.37% | 204,213 |
| 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% | 330,475 |
| Mar 11, 2026 | $11.00 | $11.11 | $10.85 | $11.04 | +0.45% | 211,249 |
| 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% | 257,691 |
| Mar 6, 2026 | $10.78 | $10.84 | $10.53 | $10.83 | -0.37% | 408,945 |
| Mar 5, 2026 | $10.87 | $10.99 | $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% | 294,573 |
| 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% | 201,523 |
| 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% | 284,597 |
| Feb 24, 2026 | $11.26 | $11.59 | $11.09 | $11.43 | +1.96% | 562,939 |
| Feb 23, 2026 | $11.17 | $11.26 | $11.00 | $11.21 | -0.09% | 263,154 |
| Feb 20, 2026 | $11.34 | $11.36 | $11.07 | $11.22 | +0.18% | 227,154 |
| Feb 19, 2026 | $11.02 | $11.24 | $10.95 | $11.20 | +0.63% | 190,501 |
| Feb 18, 2026 | $11.24 | $11.45 | $11.05 | $11.13 | -1.15% | 553,593 |
| Feb 17, 2026 | $11.00 | $11.33 | $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 | $10.66 | $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 | $9.90 | $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 | $9.99 | $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 | $10.30 | $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 | $9.99 | $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 | $10.90 | $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% | 315,167 |
| Dec 22, 2025 | $13.37 | $13.91 | $13.35 | $13.64 | +2.02% | 449,895 |
| Dec 19, 2025 | $13.25 | $13.51 | $13.25 | $13.37 | +0.60% | 1,071,085 |
| Dec 18, 2025 | $13.31 | $13.54 | $13.24 | $13.29 | +1.06% | 311,817 |
| 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% | 501,705 |
| Dec 15, 2025 | $13.18 | $13.44 | $13.15 | $13.34 | +1.52% | 445,938 |
| Dec 12, 2025 | $13.49 | $13.50 | $13.02 | $13.14 | -2.23% | 779,413 |
| 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% | 284,725 |
| Dec 9, 2025 | $13.30 | $13.50 | $13.13 | $13.16 | -0.75% | 300,105 |
| Dec 8, 2025 | $13.57 | $13.69 | $13.23 | $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 | $12.39 | $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 |
| Nov 7, 2025 | $11.73 | $12.16 | $11.66 | $12.02 | +2.47% | 308,387 |
| Nov 6, 2025 | $11.84 | $12.00 | $11.53 | $11.73 | -1.51% | 289,476 |
| Nov 5, 2025 | $11.92 | $12.18 | $11.69 | $11.91 | -0.25% | 400,128 |
| Nov 4, 2025 | $11.70 | $11.95 | $11.46 | $11.94 | +0.93% | 346,445 |
| Nov 3, 2025 | $11.98 | $12.04 | $11.67 | $11.83 | – | 450,742 |
Seasonality
ANGO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.3% | -1.5% | -0.1% | -3.3% | 2.1% | 5.0% | 1.1% | 3.1% | 1.0% | -10.2% | 3.7% | 8.0% |
| Months up | 4 of 10 | 5 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 7 of 10 | 7 of 9 |
| 2026 | -19.3% | 10.4% | -0.6% | -3.8% | 4.9% | 13.3% | 13.7% | 9.1% | -4.6% | -22.0% | -1.0% | |
| 2025 | 24.6% | -18.6% | 1.1% | -1.1% | 9.8% | -2.7% | -10.7% | 15.8% | 8.9% | 7.7% | 3.1% | 3.5% |
| 2024 | -24.7% | -6.9% | 6.9% | -1.4% | 9.0% | -4.1% | 29.6% | -4.8% | 4.3% | -14.0% | 3.6% | 32.2% |
| 2023 | -5.4% | -4.9% | -16.5% | -19.5% | 13.7% | 10.3% | -16.7% | -7.6% | -9.0% | -15.2% | 5.3% | 20.1% |
| 2022 | -21.6% | 8.8% | -8.5% | -2.3% | -6.7% | -1.4% | 17.3% | -2.4% | -7.6% | -31.1% | -8.1% | 6.3% |
| 2021 | 22.2% | 11.8% | 11.7% | 3.8% | -4.9% | 17.3% | -1.8% | 6.3% | -8.3% | 10.3% | -10.0% | 7.1% |
| 2020 | -14.0% | -16.6% | -9.2% | 0.0% | -2.1% | -0.4% | -18.8% | 13.4% | 28.8% | -14.3% | 37.5% | 7.8% |
| 2019 | 4.8% | 6.2% | 2.0% | -10.1% | -8.5% | 4.8% | 3.5% | -9.9% | 0.3% | -16.9% | 0.5% | 4.2% |
| 2018 | 4.7% | -6.4% | 5.9% | 12.3% | 8.5% | 5.8% | -4.9% | 6.1% | -3.0% | -6.0% | 5.2% | -6.3% |
| 2017 | -4.6% | 1.6% | 6.1% | -10.5% | -2.8% | 7.5% | 0.2% | 4.8% | 0.4% | -0.7% | 1.2% | -3.2% |
See a number that looks wrong?