# Price History for ANGO

> End-of-day price history, dividends, and splits for ANGO.

Data as of Nov 9, 2026 (end of day).

## ANGO quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/ANGO.md?from=2023-11-09&to=2026-11-09`.

## 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

No reported dividends.

## Split History

No splits on record.

## More for ANGO

- [Quote](https://www.optionistics.com/quotes/stock-quotes/ANGO.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/ANGO.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/ANGO.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=ANGO)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/ANGO.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/ANGO.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/ANGO.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/ANGO.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt