Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ANGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 2.22 | 0.01 | 0.45% | 2.25 | 2.25 | 2.18 | 721,829 |
| May 17 2024 | 2.21 | -0.10 | -4.33% | 2.31 | 2.34 | 2.20 | 521,502 |
| May 16 2024 | 2.31 | -0.14 | -5.71% | 2.44 | 2.45 | 2.31 | 893,792 |
| May 15 2024 | 2.45 | -0.02 | -0.81% | 2.52 | 2.5599 | 2.41 | 470,528 |
| May 14 2024 | 2.47 | 0.05 | 2.07% | 2.45 | 2.595 | 2.4214 | 1,177,189 |
| May 13 2024 | 2.42 | -0.01 | -0.41% | 2.44 | 2.55 | 2.42 | 849,469 |
| May 10 2024 | 2.43 | -0.12 | -4.71% | 2.55 | 2.55 | 2.43 | 626,520 |
| May 09 2024 | 2.55 | 0.01 | 0.39% | 2.55 | 2.59 | 2.495 | 577,906 |
| May 08 2024 | 2.54 | -0.06 | -2.31% | 2.31 | 2.66 | 2.06 | 968,796 |
| May 07 2024 | 2.60 | 0.05 | 1.96% | 2.55 | 2.71 | 2.525 | 2,191,404 |
| May 06 2024 | 2.55 | 0.01 | 0.39% | 2.54 | 2.565 | 2.49 | 838,363 |
| May 03 2024 | 2.54 | 0.10 | 4.10% | 2.43 | 2.62 | 2.40 | 1,948,884 |
| May 02 2024 | 2.44 | 0.26 | 11.93% | 2.23 | 2.495 | 2.22 | 3,680,349 |
| May 01 2024 | 2.18 | 0.07 | 3.32% | 2.10 | 2.185 | 2.06 | 783,278 |
| Apr 30 2024 | 2.11 | -0.05 | -2.31% | 2.14 | 2.185 | 2.105 | 491,536 |
| Apr 29 2024 | 2.16 | -0.01 | -0.46% | 2.17 | 2.215 | 2.14 | 403,675 |
| Apr 26 2024 | 2.17 | 0.11 | 5.08% | 2.08 | 2.2118 | 2.06 | 1,212,770 |
| Apr 25 2024 | 2.065 | 0.00 | 0.24% | 2.03 | 2.08 | 1.99 | 560,567 |
| Apr 24 2024 | 2.06 | -0.03 | -1.44% | 2.09 | 2.12 | 2.04 | 589,360 |
| Apr 23 2024 | 2.09 | 0.05 | 2.45% | 2.00 | 2.13 | 1.985 | 971,765 |
| Apr 22 2024 | 2.04 | 0.02 | 0.99% | 2.01 | 2.09 | 2.01 | 528,297 |
| Apr 19 2024 | 2.02 | -0.03 | -1.46% | 2.02 | 2.08 | 2.01 | 730,135 |
| Apr 18 2024 | 2.05 | 0.05 | 2.50% | 2.02 | 2.06 | 1.96 | 919,619 |
| Apr 17 2024 | 2.00 | -0.01 | -0.50% | 2.02 | 2.09 | 2.00 | 726,548 |
| Apr 16 2024 | 2.01 | -0.06 | -2.90% | 2.05 | 2.08 | 1.99 | 906,107 |
| Apr 15 2024 | 2.07 | -0.09 | -4.17% | 2.20 | 2.28 | 2.06 | 1,621,891 |
| Apr 12 2024 | 2.16 | 0.01 | 0.47% | 2.15 | 2.16 | 2.10 | 1,024,245 |
| Apr 11 2024 | 2.15 | -0.04 | -1.83% | 2.20 | 2.2283 | 2.135 | 1,074,821 |
| Apr 10 2024 | 2.19 | -0.10 | -4.37% | 2.24 | 2.25 | 2.16 | 1,053,825 |
| Apr 09 2024 | 2.29 | -0.01 | -0.43% | 2.32 | 2.36 | 2.27 | 1,700,993 |
| Apr 08 2024 | 2.30 | 0.03 | 1.32% | 2.29 | 2.375 | 2.28 | 638,143 |
| Apr 05 2024 | 2.27 | -0.02 | -0.87% | 2.25 | 2.305 | 2.22 | 1,202,290 |
| Apr 04 2024 | 2.29 | -0.08 | -3.38% | 2.38 | 2.44 | 2.28 | 3,363,740 |
| Apr 03 2024 | 2.37 | -0.10 | -4.05% | 2.46 | 2.46 | 2.35 | 1,354,876 |
| Apr 02 2024 | 2.47 | -0.11 | -4.26% | 2.55 | 2.57 | 2.46 | 703,487 |
| Apr 01 2024 | 2.58 | -0.04 | -1.53% | 2.66 | 2.66 | 2.56 | 469,844 |
| Mar 28 2024 | 2.62 | 0.03 | 1.16% | 2.57 | 2.64 | 2.57 | 780,705 |
| Mar 27 2024 | 2.59 | -0.09 | -3.36% | 2.70 | 2.70 | 2.58 | 521,779 |
| Mar 26 2024 | 2.68 | 0.02 | 0.75% | 2.68 | 2.77 | 2.66 | 709,823 |
| Mar 25 2024 | 2.66 | 0.11 | 4.31% | 2.56 | 2.69 | 2.55 | 468,055 |
| Mar 22 2024 | 2.55 | -0.22 | -7.94% | 2.78 | 2.85 | 2.55 | 797,013 |
| Mar 21 2024 | 2.77 | 0.09 | 3.36% | 2.72 | 2.78 | 2.66 | 1,221,768 |
| Mar 20 2024 | 2.68 | 0.09 | 3.47% | 2.62 | 2.70 | 2.56 | 396,085 |
| Mar 19 2024 | 2.59 | 0.00 | 0.00% | 2.60 | 2.625 | 2.4908 | 361,140 |
| Mar 18 2024 | 2.59 | 0.04 | 1.57% | 2.60 | 2.63 | 2.56 | 414,126 |
| Mar 15 2024 | 2.55 | 0.03 | 1.19% | 2.62 | 2.62 | 2.46 | 548,016 |
| Mar 14 2024 | 2.52 | -0.18 | -6.67% | 2.71 | 2.7102 | 2.50 | 725,910 |
| Mar 13 2024 | 2.70 | 0.02 | 0.75% | 2.81 | 2.845 | 2.70 | 686,972 |
| Mar 12 2024 | 2.68 | 0.05 | 1.90% | 2.80 | 2.80 | 2.625 | 411,777 |
| Mar 11 2024 | 2.63 | -0.06 | -2.23% | 2.69 | 2.72 | 2.61 | 338,128 |
| Mar 08 2024 | 2.69 | 0.13 | 5.08% | 2.63 | 2.7675 | 2.60 | 741,818 |
| Mar 07 2024 | 2.56 | -0.04 | -1.54% | 2.57 | 2.615 | 2.53 | 444,857 |
| Mar 06 2024 | 2.60 | -0.01 | -0.38% | 2.68 | 2.70 | 2.535 | 523,759 |
| Mar 05 2024 | 2.61 | -0.09 | -3.33% | 2.83 | 2.87 | 2.5901 | 762,394 |
| Mar 04 2024 | 2.70 | -0.22 | -7.53% | 2.90 | 2.925 | 2.69 | 982,032 |
| Mar 01 2024 | 2.92 | 0.05 | 1.74% | 2.91 | 2.94 | 2.825 | 570,993 |
| Feb 29 2024 | 2.87 | 0.09 | 3.24% | 2.81 | 2.885 | 2.78 | 418,450 |
| Feb 28 2024 | 2.78 | -0.06 | -2.11% | 2.85 | 2.85 | 2.75 | 384,971 |
| Feb 27 2024 | 2.84 | 0.11 | 4.03% | 2.73 | 2.87 | 2.73 | 403,405 |
| Feb 26 2024 | 2.73 | -0.08 | -2.85% | 2.82 | 2.845 | 2.72 | 539,253 |
| Feb 23 2024 | 2.81 | -0.17 | -5.70% | 2.97 | 2.9956 | 2.80 | 417,835 |
| Feb 22 2024 | 2.98 | -0.02 | -0.67% | 3.03 | 3.095 | 2.97 | 525,872 |
| Feb 21 2024 | 3.00 | 0.02 | 0.67% | 2.98 | 3.01 | 2.93 | 612,504 |
