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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.01$16.01186,500——
2019-12-30$15.95$15.95297,900——
2019-12-27$15.95$15.95251,900——
2019-12-26$15.83$15.83118,400——
2019-12-24$16.08$16.0891,900——
2019-12-23$16.00$16.00250,900——
2019-12-20$15.95$15.951,754,300——
2019-12-19$15.56$15.56487,600——
2019-12-18$15.57$15.57177,600——
2019-12-17$15.93$15.93232,200——
2019-12-16$15.74$15.74322,900——
2019-12-13$15.54$15.54187,200——
2019-12-12$15.66$15.66295,900——
2019-12-11$15.50$15.50183,700——
2019-12-10$15.28$15.28266,500——
2019-12-09$15.32$15.32371,900——
2019-12-06$15.41$15.41492,900——
2019-12-05$15.21$15.21231,700——
2019-12-04$15.19$15.19211,500——
2019-12-03$15.24$15.24316,900——
2019-12-02$15.14$15.14166,600——
2019-11-29$15.37$15.3784,600——
2019-11-27$15.48$15.48162,200——
2019-11-26$15.32$15.32203,300——
2019-11-25$15.62$15.62158,000——
2019-11-22$15.24$15.24228,400——
2019-11-21$15.22$15.22178,900——
2019-11-20$15.44$15.44338,100——
2019-11-19$15.21$15.21196,100——
2019-11-18$15.09$15.09183,900——
2019-11-15$15.44$15.44225,700——
2019-11-14$15.11$15.11242,200——
2019-11-13$15.02$15.02281,500——
2019-11-12$14.98$14.98203,800——
2019-11-11$15.01$15.01157,300——
2019-11-08$15.09$15.09228,900——
2019-11-07$15.01$15.01190,300——
2019-11-06$15.07$15.07193,800——
2019-11-05$15.12$15.12439,300——
2019-11-04$15.28$15.28242,900——
2019-11-01$15.28$15.28394,100——
2019-10-31$15.30$15.30743,200——
2019-10-30$15.02$15.02541,200——
2019-10-29$15.06$15.06474,900——
2019-10-28$14.90$14.90533,100——
2019-10-25$14.23$14.23403,700——
2019-10-24$14.45$14.45234,500——
2019-10-23$14.33$14.33290,700——
2019-10-22$14.46$14.46259,800——
2019-10-21$14.72$14.72218,000——
2019-10-18$14.63$14.63299,700——
2019-10-17$15.01$15.01312,400——
2019-10-16$14.71$14.71261,100——
2019-10-15$15.02$15.02370,400——
2019-10-14$14.73$14.73250,300——
2019-10-11$14.52$14.52358,500——
2019-10-10$14.43$14.43314,900——
2019-10-09$14.57$14.57184,000——
2019-10-08$14.60$14.60386,000——
2019-10-07$14.64$14.64616,700——
2019-10-04$14.60$14.60931,800——
2019-10-03$15.16$15.161,223,900——
2019-10-02$17.71$17.71211,900——
2019-10-01$18.16$18.16214,000——
2019-09-30$18.42$18.42226,700——
2019-09-27$18.03$18.03164,600——
2019-09-26$18.36$18.36101,400——
2019-09-25$18.81$18.81155,800——
2019-09-24$18.85$18.85135,400——
2019-09-23$19.26$19.26144,000——
2019-09-20$19.25$19.25449,900——
2019-09-19$18.71$18.71172,100——
2019-09-18$18.54$18.54217,100——
2019-09-17$18.59$18.59152,600——
2019-09-16$18.68$18.68178,900——
2019-09-13$18.49$18.49153,600——
2019-09-12$18.39$18.39316,800——
2019-09-11$18.69$18.69157,900——
2019-09-10$18.15$18.15171,000——
2019-09-09$18.16$18.16143,400——
2019-09-06$17.99$17.99110,500——
2019-09-05$18.09$18.09184,600——
2019-09-04$17.78$17.78196,800——
2019-09-03$18.17$18.17255,700——
2019-08-30$18.37$18.37108,600——
2019-08-29$18.46$18.46125,200——
2019-08-28$18.35$18.3594,200——
2019-08-27$18.27$18.27206,700——
2019-08-26$18.70$18.70136,900——
2019-08-23$18.32$18.32222,700——
2019-08-22$18.68$18.6881,100——
2019-08-21$18.96$18.9676,000——
2019-08-20$18.88$18.88118,300——
2019-08-19$19.10$19.10135,400——
2019-08-16$18.97$18.9796,700——
2019-08-15$18.75$18.75138,000——
2019-08-14$18.70$18.70189,600——
2019-08-13$19.11$19.11195,500——
2019-08-12$19.67$19.67133,200——
2019-08-09$19.51$19.51348,200——
2019-08-08$19.94$19.94199,500——
2019-08-07$19.78$19.78211,100——
2019-08-06$19.83$19.83262,500——
2019-08-05$19.43$19.43260,700——
2019-08-02$20.30$20.30167,500——
2019-08-01$20.35$20.35199,300——
2019-07-31$20.38$20.38585,000——
2019-07-30$20.93$20.93143,100——
2019-07-29$20.91$20.91322,100——
2019-07-26$20.89$20.89169,700——
2019-07-25$20.98$20.98134,000——
2019-07-24$21.58$21.58183,700——
2019-07-23$21.25$21.25169,600——
2019-07-22$21.38$21.38191,900——
2019-07-19$21.19$21.19256,000——
2019-07-18$21.53$21.53110,200——
2019-07-17$21.54$21.54236,200——
2019-07-16$21.40$21.40226,000——
2019-07-15$21.77$21.77164,400——
2019-07-12$21.68$21.68275,100——
2019-07-11$21.89$21.89384,300——
2019-07-10$21.06$21.06510,200——
2019-07-09$20.50$20.50240,500——
2019-07-08$20.36$20.36155,800——
2019-07-05$20.43$20.43140,100——
2019-07-03$20.23$20.23182,700——
2019-07-02$20.05$20.05218,400——
2019-07-01$19.86$19.86205,200——
2019-06-28$19.69$19.69324,400——
2019-06-27$19.48$19.48153,700——
2019-06-26$19.25$19.25170,200——
2019-06-25$19.77$19.77165,000——
2019-06-24$19.36$19.36144,300——
2019-06-21$19.40$19.40470,900——
2019-06-20$19.43$19.43147,900——
2019-06-19$19.61$19.6199,800——
2019-06-18$19.58$19.58123,900——
2019-06-17$19.39$19.39165,600——
2019-06-14$19.50$19.5083,900——
2019-06-13$19.58$19.58148,400——
2019-06-12$19.43$19.4372,100——
2019-06-11$19.46$19.46179,300——
2019-06-10$19.52$19.5293,900——
2019-06-07$19.24$19.2483,400——
2019-06-06$19.07$19.07108,300——
2019-06-05$19.09$19.09257,300——
2019-06-04$19.15$19.15153,600——
2019-06-03$18.78$18.78241,700——
2019-05-31$18.79$18.79252,600——
2019-05-30$19.35$19.35114,600——
2019-05-29$19.16$19.16242,600——
2019-05-28$19.33$19.33200,000——
2019-05-24$19.27$19.27137,600——
2019-05-23$19.15$19.15211,500——
2019-05-22$19.26$19.26138,100——
2019-05-21$19.08$19.08144,600——
2019-05-20$19.32$19.32202,000——
2019-05-17$19.57$19.57217,500——
2019-05-16$19.58$19.58308,000——
2019-05-15$19.54$19.54123,800——
2019-05-14$19.52$19.52182,500——
2019-05-13$19.32$19.32205,500——
2019-05-10$19.99$19.99272,500——
2019-05-09$19.82$19.82329,100——
2019-05-08$20.11$20.11179,700——
2019-05-07$20.30$20.30171,500——
2019-05-06$20.90$20.90174,000——
2019-05-03$20.72$20.72122,700——
2019-05-02$20.42$20.42172,000——
2019-05-01$20.30$20.30313,100——
2019-04-30$20.54$20.54133,100——
2019-04-29$20.60$20.60263,100——
2019-04-26$20.80$20.80132,700——
2019-04-25$20.36$20.36186,400——
2019-04-24$20.64$20.64157,900——
2019-04-23$20.50$20.50426,300——
2019-04-22$20.06$20.06316,400——
2019-04-18$20.23$20.23634,800——
2019-04-17$21.31$21.31461,800——
2019-04-16$22.27$22.27235,300——
2019-04-15$22.69$22.69152,900——
2019-04-12$22.68$22.68141,000——
2019-04-11$22.70$22.70176,000——
2019-04-10$22.91$22.91181,300——
2019-04-09$22.62$22.62242,400——
2019-04-08$22.79$22.79246,300——
2019-04-05$22.95$22.95252,500——
2019-04-04$22.95$22.95383,200——
2019-04-03$23.09$23.09813,400——
2019-04-02$24.69$24.691,176,700——
2019-04-01$25.01$25.011,145,700——
2019-03-29$22.86$22.86321,700——
2019-03-28$22.67$22.67200,300——
2019-03-27$22.33$22.33304,800——
2019-03-26$21.92$21.92303,700——
2019-03-25$21.88$21.88151,800——
2019-03-22$21.83$21.83197,600——
2019-03-21$22.31$22.31149,900——
2019-03-20$22.14$22.14129,300——
2019-03-19$22.14$22.1496,700——
2019-03-18$21.91$21.91323,700——
2019-03-15$21.75$21.75554,300——
2019-03-14$21.69$21.69142,600——
2019-03-13$21.66$21.6679,600——
2019-03-12$21.70$21.70122,700——
2019-03-11$21.57$21.57129,300——
2019-03-08$21.58$21.58209,500——
2019-03-07$21.62$21.62141,500——
2019-03-06$21.22$21.22208,800——
2019-03-05$21.59$21.59263,300——
2019-03-04$21.87$21.87283,600——
2019-03-01$22.52$22.52115,700——
2019-02-28$22.41$22.41100,800——
2019-02-27$22.32$22.3295,200——
2019-02-26$22.26$22.26114,600——
2019-02-25$22.91$22.91148,900——
2019-02-22$23.00$23.00228,200——
2019-02-21$22.43$22.43169,100——
2019-02-20$23.44$23.44232,900——
2019-02-19$23.31$23.31190,700——
2019-02-15$23.46$23.46112,700——
2019-02-14$23.15$23.15190,800——
2019-02-13$23.05$23.05127,500——
2019-02-12$22.90$22.90119,500——
2019-02-11$22.64$22.6498,500——
2019-02-08$22.49$22.49156,700——
2019-02-07$22.25$22.25206,700——
2019-02-06$21.83$21.8398,600——
2019-02-05$21.62$21.62103,600——
2019-02-04$21.40$21.40118,000——
2019-02-01$21.11$21.11118,700——
2019-01-31$21.10$21.10109,000——
2019-01-30$20.81$20.81106,400——
2019-01-29$20.69$20.69117,000——
2019-01-28$20.91$20.9183,700——
2019-01-25$21.28$21.28132,000——
2019-01-24$20.99$20.9994,600——
2019-01-23$20.84$20.84104,300——
2019-01-22$20.94$20.94137,500——
2019-01-18$20.88$20.88166,500——
2019-01-17$20.96$20.96166,400——
2019-01-16$20.79$20.79226,900——
2019-01-15$20.30$20.30264,700——
2019-01-14$20.27$20.27239,600——
2019-01-11$20.75$20.75189,700——
2019-01-10$20.81$20.81149,000——
2019-01-09$20.73$20.73202,400——
2019-01-08$21.02$21.02218,700——
2019-01-07$20.74$20.74342,000——
2019-01-04$21.52$21.52560,800——
2019-01-03$19.43$19.43294,500——
2019-01-02$19.80$19.80287,200——