Angel Studios, Inc. Class A Common Stock (ANGX)
4.7550
-0.1050 (-2.16%)
NYSE · Last Trade: Sep 25th, 11:02 AM EDT
Historical Prices For Angel Studios, Inc. Class A Common Stock (ANGX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/24/2026 | 4.83 | 5.04 | 4.65 | 4.86 | 1,758,951 | 4.86 |
| 9/23/2026 | 5.02 | 5.04 | 4.73 | 4.85 | 2,043,164 | 4.85 |
| 9/22/2026 | 5.25 | 5.25 | 4.94 | 5.10 | 3,275,985 | 5.10 |
| 9/21/2026 | 5.29 | 5.30 | 5.13 | 5.22 | 2,733,704 | 5.22 |
| 9/18/2026 | 4.93 | 5.38 | 4.93 | 5.27 | 3,751,609 | 5.27 |
| 9/17/2026 | 5.34 | 5.41 | 4.74 | 4.90 | 3,569,280 | 4.90 |
| 9/16/2026 | 5.30 | 5.38 | 5.17 | 5.30 | 2,319,761 | 5.30 |
| 9/15/2026 | 5.47 | 5.75 | 5.19 | 5.27 | 2,665,902 | 5.27 |
| 9/14/2026 | 5.57 | 5.66 | 5.37 | 5.48 | 2,347,361 | 5.48 |
| 9/11/2026 | 5.38 | 5.50 | 5.20 | 5.45 | 2,351,134 | 5.45 |
| 9/10/2026 | 4.90 | 5.41 | 4.90 | 5.38 | 2,835,418 | 5.38 |
| 9/09/2026 | 4.83 | 5.04 | 4.75 | 4.93 | 1,433,187 | 4.93 |
| 9/08/2026 | 4.63 | 5.06 | 4.51 | 4.86 | 2,631,263 | 4.86 |
| 9/04/2026 | 4.50 | 4.61 | 4.50 | 4.58 | 867,276 | 4.58 |
| 9/03/2026 | 4.55 | 4.68 | 4.43 | 4.49 | 1,176,584 | 4.49 |
| 9/02/2026 | 4.29 | 4.54 | 4.29 | 4.49 | 921,274 | 4.49 |
| 9/01/2026 | 4.14 | 4.39 | 4.10 | 4.34 | 933,913 | 4.34 |
| 8/31/2026 | 4.31 | 4.36 | 4.16 | 4.21 | 676,261 | 4.21 |
| 8/28/2026 | 4.51 | 4.63 | 4.33 | 4.35 | 873,481 | 4.35 |
| 8/27/2026 | 4.51 | 4.52 | 4.34 | 4.48 | 792,811 | 4.48 |
| 8/26/2026 | 4.54 | 4.62 | 4.45 | 4.47 | 867,474 | 4.47 |
| 8/25/2026 | 4.57 | 4.64 | 4.46 | 4.58 | 1,033,133 | 4.58 |
| 8/24/2026 | 4.27 | 4.55 | 4.25 | 4.54 | 1,121,620 | 4.54 |
| 8/21/2026 | 4.43 | 4.43 | 4.22 | 4.31 | 935,221 | 4.31 |
| 8/20/2026 | 4.57 | 4.57 | 4.36 | 4.37 | 1,117,830 | 4.37 |
| 8/19/2026 | 4.79 | 4.91 | 4.57 | 4.60 | 1,907,510 | 4.60 |
| 8/18/2026 | 4.79 | 5.33 | 4.76 | 4.85 | 4,072,305 | 4.85 |
| 8/17/2026 | 4.60 | 4.87 | 4.51 | 4.71 | 2,622,019 | 4.71 |
| 8/14/2026 | 4.31 | 4.38 | 4.20 | 4.37 | 1,715,141 | 4.37 |
| 8/13/2026 | 3.73 | 4.36 | 3.72 | 4.32 | 3,083,691 | 4.32 |
| 8/12/2026 | 3.84 | 3.88 | 3.65 | 3.68 | 2,094,631 | 3.68 |
| 8/11/2026 | 4.22 | 4.30 | 3.83 | 3.83 | 1,760,773 | 3.83 |
| 8/10/2026 | 4.30 | 4.38 | 4.15 | 4.22 | 986,401 | 4.22 |
| 8/07/2026 | 4.43 | 4.45 | 4.25 | 4.29 | 838,755 | 4.29 |
| 8/06/2026 | 4.25 | 4.40 | 4.13 | 4.30 | 1,252,794 | 4.30 |
| 8/05/2026 | 4.10 | 4.37 | 3.99 | 4.24 | 2,396,007 | 4.24 |
| 8/04/2026 | 4.23 | 4.50 | 4.19 | 4.46 | 1,683,208 | 4.46 |
| 8/03/2026 | 4.03 | 4.24 | 4.02 | 4.21 | 895,756 | 4.21 |
| 7/31/2026 | 4.03 | 4.08 | 3.92 | 4.06 | 843,733 | 4.06 |
| 7/30/2026 | 3.99 | 4.14 | 3.90 | 4.09 | 686,828 | 4.09 |
| 7/29/2026 | 4.07 | 4.20 | 3.84 | 3.92 | 1,321,365 | 3.92 |
| 7/28/2026 | 4.35 | 4.37 | 4.06 | 4.09 | 1,135,822 | 4.09 |
| 7/27/2026 | 4.12 | 4.40 | 4.12 | 4.37 | 1,215,049 | 4.37 |
| 7/24/2026 | 4.05 | 4.11 | 3.87 | 4.05 | 1,407,733 | 4.05 |
| 7/23/2026 | 4.17 | 4.20 | 4.00 | 4.06 | 749,627 | 4.06 |
| 7/22/2026 | 4.27 | 4.40 | 4.13 | 4.19 | 1,021,443 | 4.19 |
| 7/21/2026 | 4.33 | 4.44 | 4.20 | 4.32 | 1,450,793 | 4.32 |
| 7/20/2026 | 4.11 | 4.49 | 4.11 | 4.41 | 1,962,431 | 4.41 |
| 7/17/2026 | 4.07 | 4.17 | 3.98 | 4.11 | 1,514,019 | 4.11 |
| 7/16/2026 | 4.19 | 4.23 | 4.08 | 4.15 | 1,266,772 | 4.15 |
| 7/15/2026 | 4.13 | 4.25 | 4.07 | 4.17 | 1,344,416 | 4.17 |
| 7/14/2026 | 4.02 | 4.13 | 3.97 | 4.09 | 819,980 | 4.09 |
| 7/13/2026 | 3.94 | 4.15 | 3.91 | 4.05 | 1,293,265 | 4.05 |
| 7/10/2026 | 3.99 | 4.12 | 3.83 | 4.00 | 1,683,085 | 4.00 |
| 7/09/2026 | 3.83 | 4.03 | 3.73 | 3.96 | 1,487,566 | 3.96 |
| 7/08/2026 | 3.69 | 3.96 | 3.60 | 3.88 | 1,901,201 | 3.88 |
| 7/07/2026 | 3.55 | 3.77 | 3.52 | 3.67 | 1,118,883 | 3.67 |
| 7/06/2026 | 3.61 | 3.80 | 3.46 | 3.53 | 1,585,346 | 3.53 |
| 7/02/2026 | 3.57 | 3.71 | 3.42 | 3.54 | 1,277,389 | 3.54 |
| 7/01/2026 | 3.65 | 3.66 | 3.42 | 3.54 | 1,358,359 | 3.54 |
| 6/30/2026 | 3.59 | 3.73 | 3.50 | 3.67 | 1,328,129 | 3.67 |
| 6/29/2026 | 3.21 | 3.56 | 3.20 | 3.56 | 2,104,640 | 3.56 |
| 6/26/2026 | 2.93 | 3.21 | 2.90 | 3.21 | 1,328,594 | 3.21 |
| 6/25/2026 | 3.18 | 3.20 | 2.91 | 2.93 | 1,188,192 | 2.93 |