Angel Studios, Inc. Class A Common Stock (ANGX)
4.3500
-0.1000 (-2.25%)
NYSE · Last Trade: Jan 21st, 1:54 PM EST
Historical Prices For Angel Studios, Inc. Class A Common Stock (ANGX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/20/2026 | 4.18 | 4.58 | 4.18 | 4.45 | 799,950 | 4.45 |
| 1/16/2026 | 4.36 | 4.36 | 4.14 | 4.23 | 523,748 | 4.23 |
| 1/15/2026 | 4.21 | 4.36 | 4.05 | 4.35 | 1,010,932 | 4.35 |
| 1/14/2026 | 4.15 | 4.33 | 4.06 | 4.20 | 658,219 | 4.20 |
| 1/13/2026 | 4.31 | 4.34 | 4.13 | 4.18 | 513,467 | 4.18 |
| 1/12/2026 | 4.23 | 4.31 | 4.02 | 4.31 | 555,669 | 4.31 |
| 1/09/2026 | 4.18 | 4.27 | 4.06 | 4.21 | 507,096 | 4.21 |
| 1/08/2026 | 4.19 | 4.26 | 4.13 | 4.15 | 671,666 | 4.15 |
| 1/07/2026 | 4.35 | 4.40 | 4.14 | 4.21 | 687,801 | 4.21 |
| 1/06/2026 | 4.60 | 4.66 | 4.26 | 4.31 | 1,420,595 | 4.31 |
| 1/05/2026 | 4.86 | 4.95 | 4.66 | 4.66 | 603,779 | 4.66 |
| 1/02/2026 | 4.71 | 4.86 | 4.53 | 4.83 | 638,981 | 4.83 |
| 12/31/2025 | 4.68 | 4.73 | 4.51 | 4.67 | 896,160 | 4.67 |
| 12/30/2025 | 4.72 | 4.84 | 4.66 | 4.67 | 582,029 | 4.67 |
| 12/29/2025 | 4.79 | 4.90 | 4.70 | 4.71 | 621,819 | 4.71 |
| 12/26/2025 | 5.00 | 5.09 | 4.82 | 4.82 | 684,484 | 4.82 |
| 12/24/2025 | 5.00 | 5.06 | 4.90 | 5.04 | 252,034 | 5.04 |
| 12/23/2025 | 5.10 | 5.14 | 4.85 | 4.95 | 764,859 | 4.95 |
| 12/22/2025 | 5.50 | 5.62 | 4.85 | 4.96 | 1,202,479 | 4.96 |
| 12/19/2025 | 5.31 | 5.67 | 5.20 | 5.39 | 6,213,319 | 5.39 |
| 12/18/2025 | 5.15 | 5.56 | 5.14 | 5.26 | 1,495,109 | 5.26 |
| 12/17/2025 | 5.24 | 5.34 | 5.00 | 5.00 | 889,616 | 5.00 |
| 12/16/2025 | 5.15 | 5.29 | 5.03 | 5.25 | 967,492 | 5.25 |
| 12/15/2025 | 5.08 | 5.40 | 5.05 | 5.07 | 1,179,415 | 5.07 |
| 12/12/2025 | 5.18 | 5.30 | 4.90 | 5.07 | 707,673 | 5.07 |
| 12/11/2025 | 5.31 | 5.43 | 5.10 | 5.22 | 947,410 | 5.22 |
| 12/10/2025 | 5.23 | 5.62 | 5.05 | 5.28 | 1,305,589 | 5.28 |
| 12/09/2025 | 5.14 | 5.33 | 5.03 | 5.32 | 911,725 | 5.32 |
| 12/08/2025 | 5.00 | 5.19 | 4.74 | 5.12 | 1,206,936 | 5.12 |
| 12/05/2025 | 5.07 | 5.20 | 4.82 | 5.00 | 815,392 | 5.00 |
| 12/04/2025 | 4.74 | 5.42 | 4.72 | 5.14 | 1,684,590 | 5.14 |
| 12/03/2025 | 4.38 | 4.50 | 4.20 | 4.48 | 721,572 | 4.48 |
| 12/02/2025 | 4.42 | 4.44 | 4.25 | 4.37 | 765,901 | 4.37 |
| 12/01/2025 | 4.75 | 4.78 | 4.41 | 4.41 | 839,713 | 4.41 |
| 11/28/2025 | 4.77 | 5.20 | 4.65 | 4.88 | 869,187 | 4.88 |
| 11/26/2025 | 4.70 | 4.87 | 4.47 | 4.74 | 673,015 | 4.74 |
| 11/25/2025 | 4.79 | 4.89 | 4.60 | 4.66 | 567,021 | 4.66 |
| 11/24/2025 | 5.16 | 5.28 | 4.71 | 4.76 | 748,646 | 4.76 |
| 11/21/2025 | 5.20 | 5.25 | 4.70 | 5.04 | 1,116,466 | 5.04 |
| 11/20/2025 | 5.36 | 5.42 | 5.10 | 5.18 | 573,895 | 5.18 |
| 11/19/2025 | 5.83 | 6.15 | 5.28 | 5.28 | 416,011 | 5.28 |
| 11/18/2025 | 6.05 | 6.05 | 5.72 | 5.95 | 695,641 | 5.95 |
| 11/17/2025 | 6.20 | 6.75 | 6.05 | 6.14 | 880,722 | 6.14 |
| 11/14/2025 | 5.25 | 6.02 | 5.06 | 5.98 | 1,185,458 | 5.98 |
| 11/13/2025 | 5.33 | 5.38 | 5.08 | 5.25 | 755,689 | 5.25 |
| 11/12/2025 | 5.58 | 5.72 | 5.20 | 5.36 | 422,498 | 5.36 |
| 11/11/2025 | 5.76 | 5.78 | 5.41 | 5.52 | 404,936 | 5.52 |
| 11/10/2025 | 6.31 | 6.34 | 5.60 | 5.63 | 689,718 | 5.63 |
| 11/07/2025 | 6.25 | 6.32 | 5.92 | 6.03 | 464,928 | 6.03 |
| 11/06/2025 | 6.26 | 6.64 | 6.16 | 6.42 | 540,346 | 6.42 |
| 11/05/2025 | 6.30 | 6.62 | 6.00 | 6.54 | 265,008 | 6.54 |
| 11/04/2025 | 6.39 | 6.55 | 6.13 | 6.17 | 175,065 | 6.17 |
| 11/03/2025 | 6.64 | 6.78 | 6.24 | 6.59 | 345,747 | 6.59 |
| 10/31/2025 | 6.30 | 6.55 | 5.90 | 6.40 | 564,113 | 6.40 |
| 10/30/2025 | 6.30 | 6.37 | 5.95 | 6.25 | 550,752 | 6.25 |
| 10/29/2025 | 6.50 | 6.58 | 6.20 | 6.33 | 513,597 | 6.33 |
| 10/28/2025 | 6.71 | 6.80 | 6.34 | 6.45 | 462,137 | 6.45 |
| 10/27/2025 | 6.88 | 6.90 | 6.53 | 6.69 | 307,149 | 6.69 |
| 10/24/2025 | 6.99 | 7.00 | 6.60 | 6.83 | 297,276 | 6.83 |
| 10/23/2025 | 6.93 | 7.05 | 6.81 | 6.93 | 409,524 | 6.93 |
| 10/22/2025 | 7.00 | 7.17 | 6.82 | 6.83 | 343,186 | 6.83 |
| 10/21/2025 | 7.35 | 7.35 | 6.98 | 7.15 | 521,571 | 7.15 |