NASDAQ:ANGO | Historical Stock Price | ANGIODYNAMICS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.14$7.43$10.75$15.55$22.48$32.522004-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$10.99$10.99176,500——
2012-12-28$10.90$10.9065,400——
2012-12-27$11.02$11.02103,800——
2012-12-26$11.01$11.01120,600——
2012-12-24$11.11$11.1139,300——
2012-12-21$11.13$11.13146,600——
2012-12-20$11.20$11.2076,500——
2012-12-19$11.05$11.0576,600——
2012-12-18$10.94$10.9479,700——
2012-12-17$10.87$10.8772,700——
2012-12-14$10.68$10.6853,600——
2012-12-13$10.62$10.6281,800——
2012-12-12$10.69$10.6973,100——
2012-12-11$10.89$10.8968,700——
2012-12-10$10.77$10.77287,400——
2012-12-07$10.51$10.51199,800——
2012-12-06$10.42$10.4227,800——
2012-12-05$10.41$10.4142,000——
2012-12-04$10.58$10.5847,300——
2012-12-03$10.58$10.5858,600——
2012-11-30$10.54$10.54129,300——
2012-11-29$10.68$10.6866,600——
2012-11-28$10.58$10.5852,500——
2012-11-27$10.41$10.4144,100——
2012-11-26$10.53$10.5357,800——
2012-11-23$10.59$10.5917,700——
2012-11-21$10.49$10.4921,900——
2012-11-20$10.51$10.5140,400——
2012-11-19$10.53$10.5346,300——
2012-11-16$10.32$10.3295,900——
2012-11-15$10.12$10.1275,300——
2012-11-14$10.26$10.2666,500——
2012-11-13$10.33$10.3359,800——
2012-11-12$10.51$10.51120,500——
2012-11-09$10.43$10.43101,100——
2012-11-08$10.11$10.1152,700——
2012-11-07$10.18$10.18103,000——
2012-11-06$10.53$10.5348,000——
2012-11-05$10.57$10.5753,600——
2012-11-02$10.44$10.44102,100——
2012-11-01$10.42$10.42121,000——
2012-10-31$10.73$10.7368,100——
2012-10-26$10.80$10.80102,600——
2012-10-25$10.66$10.6660,100——
2012-10-24$10.50$10.5088,600——
2012-10-23$10.37$10.3794,800——
2012-10-22$10.35$10.3547,800——
2012-10-19$10.33$10.3382,000——
2012-10-18$10.52$10.5295,100——
2012-10-17$10.74$10.7447,800——
2012-10-16$10.83$10.83107,100——
2012-10-15$10.86$10.86147,000——
2012-10-12$10.84$10.84108,800——
2012-10-11$11.16$11.16151,500——
2012-10-10$11.30$11.30179,500——
2012-10-09$11.41$11.41472,000——
2012-10-08$12.82$12.82177,900——
2012-10-05$12.51$12.5180,400——
2012-10-04$12.49$12.4981,100——
2012-10-03$12.39$12.3953,500——
2012-10-02$12.39$12.3944,500——
2012-10-01$12.42$12.4263,600——
2012-09-28$12.20$12.20105,200——
2012-09-27$12.49$12.4961,700——
2012-09-26$12.49$12.4980,400——
2012-09-25$12.66$12.66128,800——
2012-09-24$12.59$12.5979,400——
2012-09-21$12.33$12.33230,400——
2012-09-20$12.39$12.3956,300——
2012-09-19$12.26$12.2655,200——
2012-09-18$12.29$12.2951,000——
2012-09-17$12.19$12.1990,800——
2012-09-14$12.30$12.30138,100——
2012-09-13$12.24$12.24111,200——
2012-09-12$12.00$12.0050,600——
2012-09-11$11.90$11.9084,800——
2012-09-10$11.94$11.94119,100——
2012-09-07$12.12$12.12144,900——
2012-09-06$12.17$12.17264,700——
2012-09-05$11.71$11.71212,000——
2012-09-04$11.61$11.61117,600——
2012-08-31$11.44$11.44147,600——
2012-08-30$11.31$11.31101,800——
2012-08-29$11.39$11.39132,600——
2012-08-28$11.15$11.1578,000——
2012-08-27$11.12$11.12100,700——
2012-08-24$11.00$11.00115,200——
2012-08-23$10.81$10.81137,700——
2012-08-22$10.62$10.6272,900——
2012-08-21$10.77$10.7794,100——
2012-08-20$10.74$10.7444,700——
2012-08-17$10.63$10.63112,000——
2012-08-16$10.44$10.44210,700——
2012-08-15$10.56$10.56231,500——
2012-08-14$10.65$10.65100,100——
2012-08-13$10.66$10.6678,300——
2012-08-10$10.70$10.7076,600——
2012-08-09$10.72$10.7258,900——
2012-08-08$10.66$10.6650,300——
2012-08-07$10.68$10.6892,300——
2012-08-06$10.66$10.6674,100——
2012-08-03$10.70$10.7099,600——
2012-08-02$10.48$10.48130,300——
2012-08-01$10.68$10.68113,000——
2012-07-31$11.01$11.0184,000——
2012-07-30$11.12$11.12175,700——
2012-07-27$11.03$11.03301,300——
2012-07-26$10.41$10.41268,900——
2012-07-25$10.72$10.72209,700——
2012-07-24$10.86$10.86206,300——
2012-07-23$10.97$10.97222,400——
2012-07-20$11.28$11.28170,400——
2012-07-19$11.42$11.4286,800——
2012-07-18$11.49$11.49224,500——
2012-07-17$11.48$11.48170,100——
2012-07-16$11.60$11.60505,100——
2012-07-13$11.85$11.85380,000——
2012-07-12$11.27$11.271,102,400——
2012-07-11$11.39$11.39204,200——
2012-07-10$11.50$11.50195,100——
2012-07-09$11.95$11.9561,500——
2012-07-06$11.97$11.9772,600——
2012-07-05$12.01$12.01105,400——
2012-07-03$12.11$12.1169,200——
2012-07-02$12.05$12.05143,000——
2012-06-29$12.01$12.01130,200——
2012-06-28$12.00$12.0057,700——
2012-06-27$12.08$12.0863,400——
2012-06-26$12.03$12.0341,200——
2012-06-25$12.02$12.0292,000——
2012-06-22$12.05$12.0579,800——
2012-06-21$11.94$11.9493,900——
2012-06-20$12.20$12.2051,900——
2012-06-19$12.32$12.3281,600——
2012-06-18$12.20$12.2053,400——
2012-06-15$12.27$12.27107,100——
2012-06-14$12.12$12.1241,700——
2012-06-13$11.96$11.9664,800——
2012-06-12$12.06$12.0664,400——
2012-06-11$11.92$11.9290,600——
2012-06-08$12.40$12.4056,100——
2012-06-07$12.30$12.3063,200——
2012-06-06$12.40$12.4064,600——
2012-06-05$11.97$11.9771,500——
2012-06-04$12.10$12.1043,200——
2012-06-01$11.90$11.9070,500——
2012-05-31$12.04$12.0483,200——
2012-05-30$11.94$11.9448,500——
2012-05-29$12.22$12.2252,700——
2012-05-25$12.20$12.20658,700——
2012-05-24$12.33$12.3356,400——
2012-05-23$12.22$12.2266,800——
2012-05-22$12.34$12.34151,100——
2012-05-21$12.44$12.4478,000——
2012-05-18$12.28$12.28175,300——
2012-05-17$12.30$12.3078,200——
2012-05-16$12.40$12.4088,000——
2012-05-15$12.40$12.4083,200——
2012-05-14$12.28$12.2859,000——
2012-05-11$12.22$12.2261,000——
2012-05-10$12.22$12.2247,000——
2012-05-09$12.10$12.1034,800——
2012-05-08$12.17$12.1783,200——
2012-05-07$12.08$12.0862,100——
2012-05-04$12.00$12.0077,500——
2012-05-03$12.21$12.2152,600——
2012-05-02$12.30$12.3038,000——
2012-05-01$12.34$12.3489,000——
2012-04-30$12.38$12.3873,900——
2012-04-27$12.49$12.4982,000——
2012-04-26$12.33$12.3351,800——
2012-04-25$12.39$12.3974,900——
2012-04-24$12.27$12.2783,400——
2012-04-23$12.12$12.12102,500——
2012-04-20$12.26$12.26169,400——
2012-04-19$12.12$12.1297,200——
2012-04-18$11.98$11.98187,300——
2012-04-17$12.13$12.13145,200——
2012-04-16$11.99$11.9971,000——
2012-04-13$11.87$11.87143,300——
2012-04-12$12.03$12.03190,200——
2012-04-11$11.75$11.75146,400——
2012-04-10$11.71$11.71212,900——
2012-04-09$11.61$11.61223,700——
2012-04-05$11.86$11.86608,400——
2012-04-04$12.26$12.26108,600——
2012-04-03$12.46$12.46243,900——
2012-04-02$12.42$12.42110,700——
2012-03-30$12.25$12.25138,400——
2012-03-29$12.27$12.2746,900——
2012-03-28$12.33$12.3355,400——
2012-03-27$12.47$12.4763,900——
2012-03-26$12.58$12.58111,800——
2012-03-23$12.47$12.4790,000——
2012-03-22$12.51$12.5163,000——
2012-03-21$12.55$12.5547,100——
2012-03-20$12.59$12.5961,100——
2012-03-19$12.86$12.8676,700——
2012-03-16$12.58$12.58134,900——
2012-03-15$12.50$12.5052,000——
2012-03-14$12.35$12.3594,200——
2012-03-13$12.59$12.5998,800——
2012-03-12$12.31$12.31147,500——
2012-03-09$12.44$12.4481,400——
2012-03-08$12.39$12.3994,400——
2012-03-07$12.30$12.30114,800——
2012-03-06$12.22$12.22205,200——
2012-03-05$12.42$12.42221,600——
2012-03-02$12.45$12.45185,800——
2012-03-01$12.79$12.79127,700——
2012-02-29$13.02$13.02147,100——
2012-02-28$13.19$13.1976,200——
2012-02-27$13.18$13.18104,800——
2012-02-24$13.29$13.2983,400——
2012-02-23$13.26$13.26105,200——
2012-02-22$13.26$13.2662,600——
2012-02-21$13.29$13.29135,800——
2012-02-17$13.48$13.48145,800——
2012-02-16$13.48$13.48275,800——
2012-02-15$13.27$13.27221,200——
2012-02-14$13.12$13.12167,000——
2012-02-13$12.94$12.94117,700——
2012-02-10$12.68$12.68221,700——
2012-02-09$12.75$12.75188,900——
2012-02-08$13.06$13.06220,800——
2012-02-07$13.28$13.28225,400——
2012-02-06$13.25$13.25206,400——
2012-02-03$13.24$13.24293,600——
2012-02-02$12.82$12.82501,400——
2012-02-01$13.21$13.21557,500——
2012-01-31$12.96$12.96810,500——
2012-01-30$14.20$14.2050,700——
2012-01-27$14.21$14.2187,800——
2012-01-26$14.06$14.0664,000——
2012-01-25$13.96$13.96118,400——
2012-01-24$13.59$13.59959,900——
2012-01-23$13.27$13.2788,800——
2012-01-20$13.27$13.27125,200——
2012-01-19$13.28$13.2876,600——
2012-01-18$13.35$13.3576,100——
2012-01-17$13.28$13.28131,300——
2012-01-13$13.25$13.25126,400——
2012-01-12$13.54$13.5470,000——
2012-01-11$13.63$13.6371,700——
2012-01-10$13.67$13.6782,300——
2012-01-09$13.63$13.6390,400——
2012-01-06$13.68$13.68339,500——
2012-01-05$14.63$14.63220,000——
2012-01-04$14.51$14.5147,000——
2012-01-03$14.82$14.8272,400——