ANGO Stock Prices

Data as of Nov 9, 2026

Last

12.12

Change

+0.39

Open

12.03

Previous

11.73

High

12.19

Low

11.77

Bid

-

Ask

-

Volume

609,506

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

0.0%

Hist Vol

49.7%

Opt Volume

0

Open Int

895

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	12.03	12.19	11.77	12.12	+0.39	609,506	0	0.000	0.497
Nov 6, 2026	11.62	11.81	11.52	11.73	-0.08	363,714	13	0.575	0.497
Nov 5, 2026	12.36	12.53	11.57	11.81	-0.44	488,936	30	0.605	0.497
Nov 4, 2026	12.14	12.73	12.02	12.25	+0.52	869,368	17	0.672	0.496
Nov 3, 2026	11.77	12.16	11.62	11.73	-0.03	1,220,772	20	0.820	0.494
Nov 2, 2026	12.00	12.32	11.66	11.76	-0.23	458,451	0	0.000	0.494
Oct 30, 2026	12.32	12.34	11.89	11.99	-0.36	475,809	1	0.531	0.494
Oct 29, 2026	12.29	12.43	12.07	12.35	+0.22	476,190	2	0.470	0.493
Oct 28, 2026	12.01	12.37	12.01	12.13	-0.13	569,518	31	0.596	0.493
Oct 27, 2026	12.26	12.47	12.07	12.26	+0.09	570,601	1	0.558	0.493
Oct 26, 2026	12.32	12.39	12.15	12.17	-0.20	458,832	0	0.000	0.493
Oct 23, 2026	11.93	12.47	11.76	12.37	+0.35	623,989	122	0.479	0.493
Oct 22, 2026	11.85	12.08	11.67	12.02	+0.13	673,141	34	0.426	0.492
Oct 21, 2026	11.81	12.22	11.66	11.89	+0.08	725,279	23	0.477	0.494
Oct 20, 2026	11.46	11.96	11.46	11.81	+0.42	1,367,372	47	0.481	0.494
Oct 19, 2026	11.29	11.56	11.09	11.39	+0.15	875,478	9	0.475	0.493
Oct 16, 2026	11.61	11.73	11.05	11.24	-0.34	890,185	162	0.646	0.493
Oct 15, 2026	11.05	11.63	11.05	11.58	+0.53	1,136,718	27	0.273	0.492
Oct 14, 2026	10.79	11.48	10.73	11.05	+0.15	1,589,471	22	0.513	0.492
Oct 13, 2026	11.43	11.52	10.62	10.90	-0.50	1,345,965	3	0.000	0.492
Oct 12, 2026	11.42	11.71	11.30	11.40	-0.12	1,082,762	10	0.360	0.490
Oct 9, 2026	11.12	11.97	10.86	11.52	+0.29	2,150,802	142	0.449	0.490
Oct 8, 2026	13.22	13.80	11.06	11.23	-2.96	3,031,978	599	0.821	0.490
Oct 7, 2026	14.20	14.51	14.13	14.19	-0.23	1,001,677	449	1.091	0.428
Oct 6, 2026	15.61	15.66	14.23	14.42	-1.12	845,676	169	1.234	0.428
Oct 5, 2026	15.02	15.63	14.92	15.54	+0.43	636,162	72	0.961	0.422
Oct 2, 2026	15.36	15.36	15.00	15.11	+0.00	1,127,730	35	0.968	0.422
Oct 1, 2026	15.36	15.52	14.96	15.12	-0.26	685,130	83	0.734	0.425
Sep 30, 2026	15.65	15.66	15.33	15.38	-0.22	634,232	126	0.837	0.425
Sep 29, 2026	15.54	15.63	14.89	15.60	+0.06	862,093	104	0.641	0.426
Sep 28, 2026	15.49	15.76	15.20	15.54	+0.05	495,586	53	0.720	0.426
Sep 25, 2026	15.32	15.65	15.15	15.49	+0.21	631,352	0	0.000	0.426
Sep 24, 2026	15.48	15.64	15.00	15.28	-0.23	497,477	51	0.632	0.426
Sep 23, 2026	15.66	15.88	15.23	15.51	-0.16	503,399	32	0.693	0.426
Sep 22, 2026	15.57	15.73	15.39	15.67	+0.25	439,347	380	0.583	0.426
Sep 21, 2026	15.44	15.50	15.13	15.42	-0.02	315,670	23	0.730	0.426
Sep 18, 2026	15.22	15.56	14.97	15.44	+0.07	1,012,584	10	0.617	0.426
Sep 17, 2026	15.55	15.62	15.32	15.37	-0.09	520,945	3	0.560	0.427
Sep 16, 2026	15.68	15.92	15.41	15.46	-0.22	469,633	8	0.665	0.428
Sep 15, 2026	15.44	15.79	15.20	15.68	+0.17	661,378	22	0.647	0.427
Sep 14, 2026	15.32	15.55	15.11	15.51	+0.16	389,329	0	0.000	0.428
Sep 11, 2026	15.44	15.47	15.07	15.35	+0.11	249,538	0	0.000	0.429
Sep 10, 2026	15.21	15.46	15.01	15.24	-0.08	238,745	1	0.000	0.429
Sep 9, 2026	15.09	15.36	14.94	15.32	+0.10	328,775	1	0.000	0.429
Sep 8, 2026	15.08	15.39	15.02	15.22	+0.00	431,771	1	0.000	0.429
Sep 4, 2026	15.36	15.44	14.85	15.20	-0.27	477,943	51	0.000	0.428
Sep 3, 2026	15.78	15.83	15.16	15.47	-0.15	438,277	3	0.000	0.428
Sep 2, 2026	15.90	16.22	15.52	15.62	-0.24	311,222	28	0.694	0.428
Sep 1, 2026	16.16	16.29	15.78	15.86	-0.27	237,937	13	0.915	0.427
Aug 31, 2026	15.80	16.22	15.63	16.13	+0.28	346,062	17	0.000	0.428
Aug 28, 2026	15.88	15.97	15.68	15.85	+0.07	200,686	9	0.000	0.428
Aug 27, 2026	15.62	15.95	15.60	15.78	+0.09	295,448	1	0.421	0.428
Aug 26, 2026	15.87	15.96	15.54	15.69	-0.26	242,392	0	0.000	0.428
Aug 25, 2026	15.84	15.99	15.60	15.95	+0.18	280,389	27	0.469	0.428
Aug 24, 2026	15.73	15.79	15.54	15.77	+0.02	179,114	13	0.678	0.428
Aug 21, 2026	15.85	15.85	15.60	15.75	-0.07	150,064	5	0.000	0.430
Aug 20, 2026	15.67	16.16	15.67	15.82	-0.25	160,634	23	1.020	0.430
Aug 19, 2026	16.06	16.29	15.83	16.07	+0.25	305,501	18	0.493	0.431
Aug 18, 2026	15.68	16.05	15.48	15.82	+0.15	335,653	14	0.493	0.431
Aug 17, 2026	15.38	15.74	15.27	15.67	-0.18	304,571	0	0.000	0.431
Aug 14, 2026	15.71	15.94	15.55	15.85	+0.19	330,037	1	0.421	0.431
Aug 13, 2026	15.97	16.04	15.45	15.66	-0.09	409,248	0	0.000	0.432
Aug 12, 2026	15.80	15.89	15.22	15.75	+0.00	787,418	76	0.444	0.433
Aug 11, 2026	15.78	16.11	15.69	15.75	+0.00	839,063	16	0.627	0.435
Aug 10, 2026	15.55	16.05	15.41	15.75	+0.06	521,095	49	0.548	0.435

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.