and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Angie Stock Price (Quote) NASDAQ:ANGI
$5.02 ( 9.85% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.97 | $5.71 | Tuesday, 5th Jul 2022 ANGI stock ended at $5.02. This is 9.85% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 12.05% from a day low at $4.48 to a day high of $5.02. |
| 90 days | $3.47 | $5.87 | |
| 52 weeks | $3.47 | $14.92 |
Historical Angie prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $4.54 | $5.02 | $4.48 | $5.02 | 1 164 591 |
| 2022-07-01 | $4.53 | $4.60 | $4.46 | $4.57 | 1 310 186 |
| 2022-06-30 | $4.52 | $4.64 | $4.42 | $4.58 | 1 571 973 |
| 2022-06-29 | $4.63 | $4.65 | $4.49 | $4.65 | 1 221 369 |
| 2022-06-28 | $4.78 | $4.80 | $4.59 | $4.62 | 691 357 |
| 2022-06-27 | $4.80 | $4.85 | $4.60 | $4.77 | 967 924 |
| 2022-06-24 | $4.60 | $4.80 | $4.58 | $4.77 | 863 471 |
| 2022-06-23 | $4.34 | $4.55 | $4.30 | $4.55 | 867 419 |
| 2022-06-22 | $4.21 | $4.41 | $4.13 | $4.30 | 931 921 |
| 2022-06-21 | $4.34 | $4.43 | $4.22 | $4.30 | 826 656 |
| 2022-06-17 | $4.18 | $4.27 | $3.97 | $4.17 | 1 585 394 |
| 2022-06-16 | $4.24 | $4.30 | $4.07 | $4.10 | 1 067 741 |
| 2022-06-15 | $4.22 | $4.60 | $4.16 | $4.47 | 1 766 425 |
| 2022-06-14 | $4.13 | $4.29 | $4.01 | $4.19 | 1 318 122 |
| 2022-06-13 | $4.45 | $4.54 | $3.98 | $4.01 | 1 990 687 |
| 2022-06-10 | $4.93 | $5.02 | $4.63 | $4.65 | 1 336 907 |
| 2022-06-09 | $5.41 | $5.44 | $5.08 | $5.10 | 860 555 |
| 2022-06-08 | $5.59 | $5.71 | $5.48 | $5.50 | 1 132 907 |
| 2022-06-07 | $5.52 | $5.65 | $5.46 | $5.56 | 1 436 275 |
| 2022-06-06 | $5.61 | $5.69 | $5.41 | $5.60 | 1 339 220 |
| 2022-06-03 | $5.67 | $5.67 | $5.39 | $5.45 | 2 123 526 |
| 2022-06-02 | $5.48 | $5.87 | $5.43 | $5.83 | 939 668 |
| 2022-06-01 | $5.55 | $5.68 | $5.34 | $5.48 | 903 715 |
| 2022-05-31 | $5.74 | $5.74 | $5.42 | $5.49 | 2 383 208 |
| 2022-05-27 | $5.43 | $5.78 | $5.41 | $5.68 | 3 740 647 |
| 2022-05-26 | $4.75 | $5.34 | $4.74 | $5.32 | 1 744 298 |
| 2022-05-25 | $4.51 | $4.83 | $4.51 | $4.73 | 926 156 |
| 2022-05-24 | $4.85 | $4.85 | $4.50 | $4.57 | 682 800 |
| 2022-05-23 | $4.91 | $5.06 | $4.83 | $5.00 | 1 012 921 |
| 2022-05-20 | $5.22 | $5.22 | $4.78 | $5.01 | 2 097 030 |
| 2022-05-19 | $4.70 | $5.20 | $4.66 | $5.13 | 1 724 954 |
| 2022-05-18 | $4.84 | $4.95 | $4.65 | $4.72 | 1 128 230 |
| 2022-05-17 | $4.92 | $5.13 | $4.80 | $4.95 | 2 482 533 |
| 2022-05-16 | $5.04 | $5.09 | $4.78 | $4.78 | 2 544 947 |
| 2022-05-13 | $4.78 | $5.20 | $4.78 | $5.10 | 3 564 312 |
| 2022-05-12 | $4.36 | $4.85 | $4.28 | $4.70 | 3 721 832 |
| 2022-05-11 | $4.30 | $4.54 | $4.22 | $4.45 | 4 166 399 |
| 2022-05-10 | $4.00 | $4.48 | $3.91 | $4.39 | 4 740 805 |
| 2022-05-09 | $4.00 | $4.02 | $3.47 | $3.59 | 2 364 015 |
| 2022-05-06 | $4.45 | $4.48 | $4.10 | $4.11 | 1 765 604 |
| 2022-05-05 | $4.76 | $4.76 | $4.42 | $4.46 | 1 272 399 |
| 2022-05-04 | $4.71 | $4.94 | $4.61 | $4.83 | 2 755 311 |
| 2022-05-03 | $4.62 | $4.81 | $4.56 | $4.75 | 1 784 380 |
| 2022-05-02 | $4.41 | $4.68 | $4.36 | $4.63 | 2 081 762 |
| 2022-04-29 | $4.63 | $4.80 | $4.40 | $4.41 | 1 979 453 |
| 2022-04-28 | $4.70 | $4.81 | $4.53 | $4.64 | 2 353 710 |
| 2022-04-27 | $4.73 | $4.87 | $4.65 | $4.65 | 1 890 289 |
| 2022-04-26 | $4.84 | $4.86 | $4.59 | $4.75 | 1 669 388 |
| 2022-04-25 | $4.72 | $4.93 | $4.69 | $4.87 | 1 628 322 |
| 2022-04-22 | $5.04 | $5.04 | $4.62 | $4.73 | 688 327 |
Angies List, Inc. operates a local services marketplace and consumer review site in the United States. It allows consumers to research, shop for, and purchase local services for home, health, and automotive service needs, as well as to rate and review service providers in 253 markets. The company also sells advertising to service providers through its monthly publication and call center; and on its Website, as well as through mobile application... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
