NASDAQ:ANGI
Angie Stock Price (Quote)
$2.17
+0.110 (+5.34%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.96 | $2.70 | Friday, 26th Apr 2024 ANGI stock ended at $2.17. This is 5.34% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.34% from a day low at $2.08 to a day high of $2.21. |
| 90 days | $1.96 | $3.10 | |
| 52 weeks | $1.55 | $4.18 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2021 | $14.02 | $14.13 | $13.36 | $13.81 | 1 714 834 |
| Mar 25, 2021 | $13.53 | $13.93 | $13.08 | $13.90 | 1 608 098 |
| Mar 24, 2021 | $15.61 | $15.79 | $13.66 | $13.76 | 1 758 188 |
| Mar 23, 2021 | $16.47 | $16.77 | $15.37 | $15.70 | 1 343 173 |
| Mar 22, 2021 | $17.06 | $17.50 | $16.39 | $16.47 | 1 124 537 |
| Mar 19, 2021 | $16.43 | $17.30 | $16.01 | $16.95 | 1 427 380 |
| Mar 18, 2021 | $16.63 | $17.75 | $16.05 | $16.51 | 1 820 082 |
| Mar 17, 2021 | $16.60 | $16.63 | $16.00 | $16.33 | 722 674 |
| Mar 16, 2021 | $16.77 | $16.86 | $16.26 | $16.62 | 942 515 |
| Mar 15, 2021 | $16.81 | $16.89 | $16.50 | $16.63 | 798 276 |
| Mar 12, 2021 | $15.64 | $16.93 | $15.42 | $16.88 | 1 645 091 |
| Mar 11, 2021 | $16.00 | $16.13 | $15.71 | $15.91 | 1 415 715 |
| Mar 10, 2021 | $16.08 | $16.60 | $15.65 | $15.66 | 1 604 493 |
| Mar 09, 2021 | $15.43 | $16.30 | $15.42 | $16.03 | 1 116 514 |
| Mar 08, 2021 | $15.30 | $16.12 | $14.92 | $15.01 | 2 125 416 |
| Mar 05, 2021 | $15.39 | $15.65 | $14.39 | $15.59 | 2 249 479 |
| Mar 04, 2021 | $14.58 | $15.59 | $13.92 | $15.24 | 2 631 909 |
| Mar 03, 2021 | $15.47 | $15.68 | $14.67 | $14.81 | 1 773 987 |
| Mar 02, 2021 | $15.74 | $16.17 | $15.41 | $15.43 | 1 273 900 |
| Mar 01, 2021 | $15.20 | $15.77 | $15.05 | $15.74 | 1 529 756 |
| Feb 26, 2021 | $15.10 | $15.39 | $14.69 | $14.95 | 1 537 147 |
| Feb 25, 2021 | $15.00 | $15.95 | $14.89 | $15.04 | 3 414 052 |
| Feb 24, 2021 | $14.37 | $14.52 | $14.10 | $14.31 | 1 133 348 |
| Feb 23, 2021 | $14.43 | $14.68 | $13.81 | $14.64 | 1 444 773 |
| Feb 22, 2021 | $15.30 | $15.55 | $15.01 | $15.05 | 1 329 903 |
