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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.33$15.33247,000——
2020-12-30$14.63$14.63169,000——
2020-12-29$14.03$14.03154,000——
2020-12-28$14.15$14.15218,900——
2020-12-24$14.14$14.14111,400——
2020-12-23$14.21$14.21274,400——
2020-12-22$13.77$13.77198,400——
2020-12-21$13.87$13.87246,900——
2020-12-18$14.29$14.29917,500——
2020-12-17$14.62$14.62290,200——
2020-12-16$14.64$14.64213,700——
2020-12-15$14.93$14.93276,900——
2020-12-14$14.53$14.53205,200——
2020-12-11$14.55$14.55183,900——
2020-12-10$14.71$14.71161,400——
2020-12-09$15.12$15.12300,300——
2020-12-08$15.26$15.26418,400——
2020-12-07$15.00$15.00182,800——
2020-12-04$15.29$15.29506,400——
2020-12-03$14.14$14.14365,300——
2020-12-02$13.88$13.88306,400——
2020-12-01$13.85$13.85341,700——
2020-11-30$14.22$14.22224,600——
2020-11-27$14.36$14.36167,700——
2020-11-25$14.38$14.38871,800——
2020-11-24$13.03$13.03334,900——
2020-11-23$12.52$12.52212,200——
2020-11-20$12.59$12.59199,500——
2020-11-19$12.43$12.43135,900——
2020-11-18$12.13$12.13114,900——
2020-11-17$12.43$12.43152,400——
2020-11-16$12.51$12.51185,600——
2020-11-13$12.13$12.13148,800——
2020-11-12$11.90$11.90136,000——
2020-11-11$11.98$11.98144,500——
2020-11-10$12.10$12.10216,100——
2020-11-09$11.95$11.95220,900——
2020-11-06$11.39$11.39139,200——
2020-11-05$11.35$11.35260,000——
2020-11-04$10.86$10.86170,900——
2020-11-03$11.05$11.05234,500——
2020-11-02$10.62$10.62233,500——
2020-10-30$10.34$10.34230,400——
2020-10-29$10.66$10.66132,500——
2020-10-28$10.60$10.60212,000——
2020-10-27$10.91$10.91142,500——
2020-10-26$11.00$11.00176,000——
2020-10-23$11.07$11.07154,800——
2020-10-22$10.91$10.91287,400——
2020-10-21$10.83$10.83202,600——
2020-10-20$11.05$11.05421,800——
2020-10-19$11.25$11.25218,100——
2020-10-16$11.50$11.50206,400——
2020-10-15$11.67$11.67181,900——
2020-10-14$11.34$11.34356,000——
2020-10-13$11.25$11.25257,900——
2020-10-12$11.36$11.36323,300——
2020-10-09$11.62$11.62225,400——
2020-10-08$11.83$11.83261,200——
2020-10-07$11.65$11.65301,200——
2020-10-06$11.65$11.65257,800——
2020-10-05$11.86$11.86261,100——
2020-10-02$11.50$11.50468,600——
2020-10-01$11.47$11.47438,500——
2020-09-30$12.06$12.06778,800——
2020-09-29$12.74$12.742,014,700——
2020-09-28$10.67$10.67547,800——
2020-09-25$10.05$10.05180,000——
2020-09-24$9.82$9.82191,900——
2020-09-23$10.15$10.15309,400——
2020-09-22$10.12$10.12298,800——
2020-09-21$9.92$9.92245,500——
2020-09-18$9.97$9.97528,700——
2020-09-17$9.34$9.34193,200——
2020-09-16$9.33$9.33261,200——
2020-09-15$9.14$9.14162,000——
2020-09-14$9.22$9.22158,600——
2020-09-11$9.10$9.10137,200——
2020-09-10$9.10$9.10195,000——
2020-09-09$9.15$9.15259,200——
2020-09-08$9.23$9.23166,100——
2020-09-04$9.14$9.14192,300——
2020-09-03$9.25$9.25164,500——
2020-09-02$9.44$9.44148,600——
2020-09-01$9.35$9.35149,700——
2020-08-31$9.37$9.37203,800——
2020-08-28$9.32$9.32144,400——
2020-08-27$9.27$9.27131,300——
2020-08-26$9.06$9.06138,100——
2020-08-25$9.23$9.23208,400——
2020-08-24$9.07$9.07232,200——
2020-08-21$9.02$9.02203,300——
2020-08-20$9.13$9.13149,700——
2020-08-19$9.27$9.27140,100——
2020-08-18$9.21$9.21212,100——
2020-08-17$9.28$9.28170,300——
2020-08-14$9.33$9.33148,200——
2020-08-13$9.57$9.57194,100——
2020-08-12$9.31$9.31238,000——
2020-08-11$9.13$9.13438,200——
2020-08-10$8.97$8.97499,900——
2020-08-07$9.43$9.43235,900——
2020-08-06$9.10$9.10241,300——
2020-08-05$9.09$9.09253,200——
2020-08-04$8.97$8.97687,000——
2020-08-03$8.36$8.36540,400——
2020-07-31$8.26$8.26710,200——
2020-07-30$8.50$8.50274,000——
2020-07-29$8.65$8.65276,600——
2020-07-28$8.57$8.57251,600——
2020-07-27$8.80$8.80230,200——
2020-07-24$9.12$9.12318,800——
2020-07-23$8.69$8.69382,500——
2020-07-22$8.90$8.90513,600——
2020-07-21$9.43$9.43454,700——
2020-07-20$9.21$9.21358,500——
2020-07-17$9.46$9.46378,400——
2020-07-16$9.46$9.46740,200——
2020-07-15$10.69$10.69358,500——
2020-07-14$9.92$9.92158,800——
2020-07-13$10.20$10.20322,500——
2020-07-10$10.10$10.10249,800——
2020-07-09$9.71$9.71201,400——
2020-07-08$10.00$10.00133,200——
2020-07-07$10.16$10.16245,000——
2020-07-06$10.40$10.40120,700——
2020-07-02$10.33$10.33134,500——
2020-07-01$10.11$10.11155,500——
2020-06-30$10.17$10.17258,600——
2020-06-29$10.10$10.10175,200——
2020-06-26$9.81$9.81313,300——
2020-06-25$9.78$9.78169,200——
2020-06-24$9.62$9.62238,100——
2020-06-23$10.25$10.25141,700——
2020-06-22$10.27$10.27151,100——
2020-06-19$10.05$10.05414,200——
2020-06-18$9.93$9.93230,000——
2020-06-17$10.26$10.26174,100——
2020-06-16$10.25$10.25193,600——
2020-06-15$10.45$10.45263,900——
2020-06-12$9.80$9.80233,700——
2020-06-11$9.57$9.57276,300——
2020-06-10$10.89$10.89200,000——
2020-06-09$11.71$11.71207,800——
2020-06-08$11.98$11.98167,600——
2020-06-05$12.01$12.01360,800——
2020-06-04$10.59$10.59326,200——
2020-06-03$10.64$10.64303,100——
2020-06-02$10.09$10.09328,600——
2020-06-01$10.38$10.38417,800——
2020-05-29$10.21$10.21309,800——
2020-05-28$10.50$10.50261,600——
2020-05-27$10.90$10.90253,700——
2020-05-26$11.21$11.21168,300——
2020-05-22$11.09$11.09174,400——
2020-05-21$10.46$10.46176,400——
2020-05-20$10.57$10.57353,600——
2020-05-19$11.04$11.04330,200——
2020-05-18$10.92$10.92254,200——
2020-05-15$10.00$10.00274,100——
2020-05-14$10.01$10.01221,600——
2020-05-13$10.21$10.21228,000——
2020-05-12$10.92$10.92296,000——
2020-05-11$11.27$11.27290,700——
2020-05-08$10.73$10.73202,100——
2020-05-07$10.17$10.17203,900——
2020-05-06$9.79$9.79205,300——
2020-05-05$9.78$9.78248,500——
2020-05-04$9.41$9.41131,800——
2020-05-01$10.06$10.06203,200——
2020-04-30$10.43$10.43237,200——
2020-04-29$10.99$10.99232,400——
2020-04-28$10.16$10.16191,500——
2020-04-27$10.51$10.51122,700——
2020-04-24$10.55$10.55144,100——
2020-04-23$10.52$10.52286,000——
2020-04-22$10.20$10.20226,400——
2020-04-21$10.24$10.24173,100——
2020-04-20$10.30$10.30297,500——
2020-04-17$9.93$9.93230,400——
2020-04-16$9.19$9.19312,800——
2020-04-15$9.05$9.05290,900——
2020-04-14$9.58$9.58387,200——
2020-04-13$9.58$9.58445,900——
2020-04-09$10.47$10.47324,400——
2020-04-08$9.95$9.95738,000——
2020-04-07$10.44$10.44525,500——
2020-04-06$10.23$10.23477,500——
2020-04-03$9.63$9.63279,200——
2020-04-02$9.83$9.83234,700——
2020-04-01$9.65$9.65442,700——
2020-03-31$10.43$10.43443,500——
2020-03-30$10.04$10.04259,700——
2020-03-27$9.30$9.30349,800——
2020-03-26$10.72$10.72400,800——
2020-03-25$9.59$9.59538,000——
2020-03-24$9.62$9.62429,100——
2020-03-23$8.77$8.77355,800——
2020-03-20$8.66$8.66456,400——
2020-03-19$8.85$8.85330,900——
2020-03-18$8.33$8.33363,400——
2020-03-17$9.89$9.89583,200——
2020-03-16$8.62$8.62356,300——
2020-03-13$9.16$9.16278,500——
2020-03-12$8.91$8.91293,400——
2020-03-11$10.14$10.14234,700——
2020-03-10$10.86$10.86373,200——
2020-03-09$11.16$11.16367,900——
2020-03-06$11.67$11.67203,400——
2020-03-05$11.31$11.31466,800——
2020-03-04$11.38$11.38273,400——
2020-03-03$11.37$11.37375,200——
2020-03-02$11.75$11.75192,500——
2020-02-28$11.49$11.49355,100——
2020-02-27$11.40$11.40383,900——
2020-02-26$11.78$11.78174,100——
2020-02-25$12.21$12.21551,200——
2020-02-24$12.59$12.59151,700——
2020-02-21$12.47$12.47296,400——
2020-02-20$12.66$12.6677,400——
2020-02-19$12.70$12.70208,600——
2020-02-18$12.38$12.38186,300——
2020-02-14$12.73$12.73132,200——
2020-02-13$12.81$12.81176,700——
2020-02-12$12.99$12.99185,000——
2020-02-11$13.01$13.01203,300——
2020-02-10$12.70$12.70289,900——
2020-02-07$13.20$13.20184,400——
2020-02-06$14.03$14.03271,400——
2020-02-05$13.75$13.75384,500——
2020-02-04$13.80$13.80311,000——
2020-02-03$13.74$13.74241,500——
2020-01-31$13.77$13.77216,000——
2020-01-30$14.11$14.11195,200——
2020-01-29$14.09$14.09211,500——
2020-01-28$14.02$14.02188,000——
2020-01-27$14.17$14.17121,900——
2020-01-24$14.47$14.47122,000——
2020-01-23$14.75$14.75294,300——
2020-01-22$14.84$14.84134,700——
2020-01-21$15.41$15.41356,700——
2020-01-17$15.48$15.48196,000——
2020-01-16$15.40$15.40212,200——
2020-01-15$14.88$14.88210,900——
2020-01-14$15.06$15.06309,000——
2020-01-13$14.73$14.73491,800——
2020-01-10$14.99$14.99484,600——
2020-01-09$15.05$15.05558,600——
2020-01-08$15.34$15.34494,500——
2020-01-07$15.37$15.371,421,900——
2020-01-06$16.90$16.90664,100——
2020-01-03$16.49$16.49342,000——
2020-01-02$16.02$16.02216,600——