Register for streaming realtime charts, analysis tools, and prices.
ANG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 36.00 | 0.50 | 1.41% | 35.50 | 36.00 | 35.50 | 95,506 |
| May 15 2024 | 35.50 | -0.20 | -0.56% | 35.70 | 35.70 | 35.50 | 134,256 |
| May 14 2024 | 35.70 | 1.00 | 2.88% | 36.50 | 36.50 | 35.70 | 395,627 |
| May 13 2024 | 34.70 | 0.00 | 0.00% | 34.70 | 34.70 | 34.70 | 14,021 |
| May 10 2024 | 34.70 | 0.00 | 0.00% | 34.70 | 34.70 | 34.70 | 11,019 |
| May 09 2024 | 34.70 | 0.20 | 0.58% | 34.00 | 34.70 | 34.00 | 156,086 |
| May 08 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 81,780 |
| May 07 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 35.10 | 34.50 | 4,401 |
| May 03 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 33.80 | 9,248 |
| May 02 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 106 |
| May 01 2024 | 34.50 | -0.50 | -1.43% | 34.50 | 34.50 | 34.50 | 6 |
| Apr 30 2024 | 35.00 | 1.00 | 2.94% | 34.00 | 35.00 | 34.00 | 802,300 |
| Apr 29 2024 | 34.00 | 0.50 | 1.49% | 33.50 | 34.00 | 33.50 | 105,363 |
| Apr 26 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 33.50 | 29,382 |
| Apr 25 2024 | 33.50 | -1.00 | -2.90% | 34.50 | 34.50 | 33.50 | 93,601 |
| Apr 24 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 65,285 |
| Apr 23 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 125,855 |
| Apr 22 2024 | 34.50 | 0.30 | 0.88% | 34.20 | 34.50 | 33.70 | 72,493 |
| Apr 19 2024 | 34.20 | -0.50 | -1.44% | 35.20 | 35.20 | 33.70 | 60,189 |
| Apr 18 2024 | 34.70 | 0.00 | 0.00% | 34.70 | 34.70 | 34.70 | 30,548 |
| Apr 17 2024 | 34.70 | -0.30 | -0.86% | 35.00 | 35.00 | 34.00 | 200,756 |
| Apr 16 2024 | 35.00 | -0.70 | -1.96% | 35.50 | 35.50 | 34.50 | 76,001 |
| Apr 15 2024 | 35.70 | -0.30 | -0.83% | 36.00 | 37.00 | 35.70 | 42,665 |
| Apr 12 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 36.00 | 13,852 |
| Apr 11 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 36.00 | 54,475 |
| Apr 10 2024 | 36.00 | -1.00 | -2.70% | 37.00 | 37.00 | 36.00 | 44,901 |
| Apr 09 2024 | 37.00 | 0.00 | 0.00% | 37.00 | 37.00 | 37.00 | 19,682 |
| Apr 08 2024 | 37.00 | 0.00 | 0.00% | 37.00 | 37.00 | 37.00 | 75,721 |
| Apr 05 2024 | 37.00 | 0.50 | 1.37% | 36.50 | 37.00 | 36.50 | 50,082 |
| Apr 04 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 46,869 |
| Apr 03 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 321,445 |
| Apr 02 2024 | 36.50 | 1.00 | 2.82% | 35.50 | 36.50 | 33.70 | 18,774 |
| Mar 28 2024 | 35.50 | -1.50 | -4.05% | 36.00 | 36.00 | 35.50 | 232,019 |
| Mar 27 2024 | 37.00 | 1.00 | 2.78% | 36.00 | 37.00 | 36.00 | 371,356 |
| Mar 26 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 36.00 | 34,587 |
| Mar 25 2024 | 36.00 | 0.50 | 1.41% | 35.50 | 36.00 | 35.50 | 30,489 |
| Mar 22 2024 | 35.50 | -0.50 | -1.39% | 36.00 | 36.00 | 35.50 | 1,843 |
| Mar 21 2024 | 36.00 | -1.00 | -2.70% | 37.00 | 37.00 | 35.50 | 86,008 |
| Mar 20 2024 | 37.00 | 0.50 | 1.37% | 36.50 | 37.00 | 36.50 | 1,342 |
| Mar 19 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 16,241 |
| Mar 18 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 1,927 |
| Mar 15 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 0.00 |
| Mar 14 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 24,024 |
| Mar 13 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 4,882 |
| Mar 12 2024 | 36.50 | 0.50 | 1.39% | 36.00 | 36.50 | 36.00 | 28,000 |
| Mar 11 2024 | 36.00 | -1.00 | -2.70% | 37.00 | 37.00 | 36.00 | 75,860 |
| Mar 08 2024 | 37.00 | 0.00 | 0.00% | 37.00 | 37.00 | 37.00 | 10,635 |
| Mar 07 2024 | 37.00 | 0.00 | 0.00% | 37.00 | 37.00 | 37.00 | 6,735 |
| Mar 06 2024 | 37.00 | -1.00 | -2.63% | 38.00 | 38.00 | 37.00 | 18,028 |
| Mar 05 2024 | 38.00 | -0.50 | -1.30% | 38.50 | 38.50 | 38.00 | 2,983 |
| Mar 04 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 38.50 | 62,127 |
| Mar 01 2024 | 38.50 | -0.50 | -1.28% | 39.00 | 39.00 | 37.00 | 39,620 |
| Feb 29 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 37.00 | 24,643 |
| Feb 28 2024 | 39.00 | -2.00 | -4.88% | 41.00 | 42.00 | 39.00 | 234,043 |
| Feb 27 2024 | 41.00 | 0.00 | 0.00% | 41.00 | 41.00 | 41.00 | 1,420 |
| Feb 26 2024 | 41.00 | 0.00 | 0.00% | 41.00 | 41.00 | 41.00 | 4,434 |
| Feb 23 2024 | 41.00 | -0.50 | -1.20% | 41.50 | 41.50 | 41.00 | 56,094 |
| Feb 22 2024 | 41.50 | 0.00 | 0.00% | 41.50 | 41.50 | 41.50 | 90,093 |
| Feb 21 2024 | 41.50 | 1.00 | 2.47% | 40.50 | 42.00 | 38.50 | 377,113 |
| Feb 20 2024 | 40.50 | 1.50 | 3.85% | 39.00 | 40.50 | 39.00 | 91,972 |
| Feb 19 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 38.90 | 95 |
