Angel Studios, Inc. Class A Common Stock (ANGX)

2.9200
+0.0800 (2.82%)
NYSE· Last Trade: Jun 11th, 6:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Angel Studios, Inc. Class A Common Stock (ANGX)

DateOpenHighLowCloseVolumeAdjusted Close
6/10/20262.792.902.762.84678,9972.84
6/09/20262.752.972.752.851,095,6512.85
6/08/20262.762.932.672.791,054,2312.79
6/05/20263.063.102.712.741,184,7102.74
6/04/20262.703.152.693.082,343,5063.08
6/03/20262.792.792.662.67850,8472.67
6/02/20262.752.912.722.86863,1802.86
6/01/20262.752.892.732.791,500,7142.79
5/29/20260.002.852.742.77553,1882.77
5/28/20262.792.892.782.83531,3402.83
5/27/20262.702.862.692.79671,7152.79
5/26/20262.812.912.692.761,254,8622.76
5/22/20262.662.852.652.841,463,6122.84
5/21/20262.452.622.422.621,283,7782.62
5/20/20262.532.562.362.492,032,2592.49
5/19/20262.652.672.542.54711,1942.54
5/18/20262.672.762.562.671,023,5112.67
5/15/20262.792.852.702.701,037,0952.70
5/14/20262.842.912.732.83900,6852.83
5/13/20262.963.002.832.86914,2052.86
5/12/20263.023.152.933.021,202,6183.02
5/11/20263.333.403.013.041,628,6453.04
5/08/20262.983.352.943.352,116,8293.35
5/07/20263.043.062.732.991,520,7262.99
5/06/20263.103.122.973.041,239,7353.04
5/05/20263.053.172.883.151,827,5313.15
5/04/20263.133.202.983.031,460,8253.03
5/01/20262.823.152.773.153,780,5313.15
4/30/20262.522.642.482.571,405,0452.57
4/29/20262.392.572.392.561,420,9922.56
4/28/20262.602.642.402.42793,9992.42
4/27/20262.502.742.482.611,393,6372.61
4/24/20262.402.562.332.521,230,0422.52
4/23/20262.352.402.272.361,998,9262.36
4/22/20262.512.582.332.341,862,1052.34
4/21/20262.692.702.452.471,506,4052.47
4/20/20262.652.752.592.631,362,5162.63
4/17/20262.582.832.552.622,414,3912.62
4/16/20262.502.502.372.501,507,1742.50
4/15/20262.352.432.222.432,229,0432.43
4/14/20262.202.302.162.302,528,1292.30
4/13/20262.112.232.102.182,971,3962.18
4/10/20262.262.302.042.1811,957,9722.18
4/09/20262.832.902.702.871,022,2702.87
4/08/20263.023.042.832.871,143,1942.87
4/07/20262.983.122.902.93562,2162.93
4/06/20262.983.122.982.99509,8762.99
4/02/20262.923.042.882.99623,9372.99
4/01/20263.043.092.913.00638,5203.00
3/31/20263.203.233.023.05784,3113.05
3/30/20263.103.243.093.15538,4993.15
3/27/20263.143.243.063.13680,4553.13
3/26/20263.253.383.143.19584,8803.19
3/25/20263.173.313.083.31599,5743.31
3/24/20263.363.363.113.13435,6753.13
3/23/20263.183.403.133.30791,9923.30
3/20/20263.073.232.973.16851,5913.16
3/19/20263.253.273.023.041,205,9383.04
3/18/20263.453.483.233.311,359,0793.31
3/17/20263.843.943.453.491,054,0253.49
3/16/20263.714.013.703.85749,6473.85
3/13/20264.154.283.653.701,637,4093.70
3/12/20264.304.544.154.46991,9084.46