Home > Quotes > ANGO > Historical Prices
ANGO

AngioDynamics, Inc. Historical Stock Prices

$10.96
*  
0.28
  negative  
2.62%
Get ANGO Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  10.66  11.14  10.61  10.96 116,615
05/20/2013 10.62 10.72 10.6 10.68 24,278
05/17/2013 10.73 10.73 10.57 10.68 58,979
05/16/2013 10.58 10.73 10.52 10.68 30,243
05/15/2013 10.56 10.66 10.505 10.64 38,817
05/14/2013 10.43 10.64 10.36 10.62 72,070
05/13/2013 10.47 10.47 10.33 10.45 32,473
05/10/2013 10.43 10.5 10.32 10.45 42,207
05/09/2013 10.41 10.44 10.27 10.39 47,809
05/08/2013 10.3 10.45 10.28 10.39 77,947
05/07/2013 10.25 10.37 10.13 10.34 41,406
05/06/2013 10.062 10.24 10.04 10.21 44,751
05/03/2013 10.23 10.28 10.12 10.15 63,256
05/02/2013 10.13 10.19 10.05 10.1 118,614
05/01/2013 10.12 10.15 10.06 10.11 275,203
04/30/2013 10.07 10.13 10.03 10.13 100,984
04/29/2013 10.17 10.17 10.09 10.11 50,723
04/26/2013 10.04 10.11 9.94 10.1 94,036
04/25/2013 10.15 10.25 10.09 10.11 72,538
04/24/2013 9.91 10.22 9.865 10.17 146,431
04/23/2013 9.77 9.95 9.68 9.92 582,834
04/22/2013 9.68 9.73 9.515 9.68 81,632
04/19/2013 9.58 9.87 9.57 9.66 114,220
04/18/2013 9.78 9.81 9.57 9.59 229,307
04/17/2013 9.89 10.12 9.68 9.73 305,486
04/16/2013 9.94 10.16 9.84 9.94 181,126
04/15/2013 10.23 10.4 9.9 9.94 162,028
04/12/2013 10.23 10.31 10.18 10.26 72,387
04/11/2013 10.14 10.27 10.12 10.26 149,279
04/10/2013 10.11 10.2 10.02 10.13 139,841
04/09/2013 10.58 10.7 10.01 10.05 225,267
04/08/2013 10.895 10.895 10.5101 10.6 98,982
04/05/2013 10.67 10.875 10.67 10.85 110,993
04/04/2013 11.11 11.16 10.73 10.88 112,216
04/03/2013 11.29 11.29 11.06 11.1 88,794
04/02/2013 11.4 11.4 11.3 11.3 83,981
04/01/2013 11.38 11.43 11.155 11.36 111,653
03/28/2013 11.41 11.45 11.32 11.43 86,959
03/27/2013 11.28 11.44 11.2 11.38 43,035
03/26/2013 11.47 11.47 11.24 11.33 38,363
03/25/2013 11.34 11.49 11.3 11.39 74,792
03/22/2013 11.32 11.34 11.23 11.34 88,512
03/21/2013 11.22 11.378 11.2 11.27 54,402
03/20/2013 11.33 11.39 11.23 11.33 97,969
03/19/2013 11.33 11.34 11.2 11.3 87,688
03/18/2013 11.16 11.35 11.13 11.28 137,879
03/15/2013 11.26 11.3 11.14 11.22 193,760
03/14/2013 11.32 11.45 11.22 11.25 124,351
03/13/2013 10.98 11.45 10.94 11.33 216,828
03/12/2013 10.65 10.93 10.65 10.77 224,510
03/11/2013 10.85 10.85 10.5 10.65 316,279
03/08/2013 11.5 11.5 10.59 10.99 506,888
03/07/2013 12.48 12.58 12.45 12.58 47,546
03/06/2013 12.55 12.55 12.3095 12.51 89,171
03/05/2013 12.5 12.56 12.22 12.53 270,698
03/04/2013 12.51 12.62 12.41 12.55 79,944
03/01/2013 12.29 12.59 12.0901 12.52 51,968
02/28/2013 12.24 12.46 12.23 12.39 67,292
02/27/2013 11.975 12.38 11.975 12.24 90,663
02/26/2013 12.03 12.08 11.96 11.99 29,427
02/25/2013 12.36 12.4366 11.95 11.95 66,318
02/22/2013 12.19 12.34 12.09 12.33 45,072
02/21/2013 12.19 12.31 12.05 12.1 40,007
02/20/2013 12.59 12.59 12.17 12.19 92,445
02/19/2013 12.27 12.59 12.26 12.58 75,043
02/15/2013 12.25 12.25 11.92 12.2 81,039
02/14/2013 12.11 12.2 12.11 12.18 52,499
02/13/2013 12.13 12.19 12.06 12.15 47,465
02/12/2013 12.04 12.1376 12 12.1 45,547
02/11/2013 12.02 12.03 11.95 12.03 76,959
02/08/2013 11.98 12.08 11.88 11.97 81,903
02/07/2013 12.13 12.13 11.93 11.95 130,317
02/06/2013 12.05 12.23 12.02 12.15 55,901
02/05/2013 12.19 12.1998 12.09 12.13 71,464
02/04/2013 12.28 12.34 12.0801 12.15 71,453
02/01/2013 12.2 12.4 12.1401 12.39 136,139
01/31/2013 12.25 12.36 12.08 12.2 129,654
01/30/2013 12.37 12.4 12.11 12.23 106,260
01/29/2013 12.38 12.45 12.32 12.4 100,811
01/28/2013 12.29 12.41 12.23 12.35 162,836
01/25/2013 12.39 12.4 12.15 12.24 135,518
01/24/2013 12.15 12.57 12.15 12.3 271,864
01/23/2013 12.05 12.2 12.05 12.07 126,864
01/22/2013 11.87 12.04 11.85 12.02 61,505
01/18/2013 11.82 11.94 11.81 11.91 64,863
01/17/2013 11.85 11.94 11.75 11.85 55,184
01/16/2013 11.72 12.01 11.72 11.79 61,251
01/15/2013 11.68 11.91 11.68 11.78 92,310
01/14/2013 11.54 11.8 11.54 11.72 173,527
01/11/2013 11.54 11.65 11.5 11.57 63,302
01/10/2013 11.38 11.6 11.32 11.52 104,248
01/09/2013 11.19 11.4 11.19 11.36 60,845
01/08/2013 11.17 11.33 11.11 11.19 107,077
01/07/2013 11.06 11.26 11.06 11.23 84,456
01/04/2013 11.13 11.602 10.97 11.15 251,528
01/03/2013 11.46 11.5122 11.13 11.18 129,301
01/02/2013 11.19 11.52 11.19 11.42 279,439
12/31/2012 10.94 11 10.85 10.99 176,436
12/28/2012 10.95 11.1 10.9 10.9 65,376
12/27/2012 11 11.1 10.81 11.02 103,802
12/26/2012 11.1 11.17 10.9 11.01 120,548
12/24/2012 11.17 11.18 11 11.11 39,285
12/21/2012 11.12 11.2 10.96 11.13 146,503
12/20/2012 11.03 11.2 10.98 11.2 76,408
12/19/2012 10.99 11.09 10.85 11.05 76,550
12/18/2012 10.87 11 10.52 10.94 79,653
12/17/2012 10.72 10.89 10.68 10.87 72,617
12/14/2012 10.58 10.78 10.58 10.68 45,086
12/13/2012 10.69 10.87 10.59 10.62 81,740
12/12/2012 10.87 10.97 10.67 10.69 73,066
12/11/2012 10.85 10.95 10.79 10.89 68,631
12/10/2012 10.54 10.81 10.47 10.77 287,328
12/07/2012 10.49 10.76 10.37 10.51 199,716
12/06/2012 10.44 10.53 10.27 10.42 27,759
12/05/2012 10.62 10.661 10.39 10.41 41,916
12/04/2012 10.59 10.81 10.52 10.58 47,267
12/03/2012 10.58 10.64 10.4 10.58 58,533
11/30/2012 10.72 10.78 10.45 10.54 129,275
11/29/2012 10.69 10.73 10.6 10.68 66,521
11/28/2012 10.4 10.63 10.385 10.58 52,408
11/27/2012 10.55 10.75 10.32 10.41 44,027
11/26/2012 10.6 10.76 10.44 10.53 57,781
11/23/2012 10.54 10.66 10.44 10.59 17,691
11/21/2012 10.55 10.55 10.42 10.49 21,888
11/20/2012 10.53 10.53 10.39 10.51 40,309
11/19/2012 10.32 10.59 10.18 10.53 46,258
11/16/2012 10.09 10.4 10 10.32 95,810
11/15/2012 10.25 10.47 10.07 10.12 75,235
11/14/2012 10.33 10.52 10.22 10.26 66,452
11/13/2012 10.47 10.57 10.29 10.33 59,786
11/12/2012 10.43 10.56 10.27 10.51 120,435
11/09/2012 10.04 10.498 10.04 10.43 101,008
11/08/2012 10.15 10.194 10.06 10.11 52,651
11/07/2012 10.42 10.42 10.16 10.18 102,951
11/06/2012 10.63 10.67 10.46 10.53 47,908
11/05/2012 10.36 10.69 10.325 10.57 53,544
11/02/2012 10.48 10.5 10.23 10.44 102,003
11/01/2012 10.77 10.8 10.32 10.4193 120,982
10/31/2012 10.8 10.83 10.68 10.73 68,085
10/26/2012 10.68 10.8 10.59 10.8 102,593
10/25/2012 10.6 10.68 10.52 10.66 60,004
10/24/2012 10.37 10.5 10.275 10.5 88,540
10/23/2012 10.27 10.45 10.23 10.37 94,783
10/22/2012 10.28 10.4 10.28 10.35 47,770
10/19/2012 10.43 10.47 10.29 10.33 81,990
10/18/2012 10.7 10.76 10.5 10.52 95,056
10/17/2012 10.85 10.9 10.64 10.74 47,777
10/16/2012 10.9 10.97 10.7 10.83 107,042
10/15/2012 10.84 10.9 10.7 10.86 146,989
10/12/2012 11.14 11.16 10.83 10.84 108,759
10/11/2012 11.37 11.37 11.11 11.16 151,407
10/10/2012 11.25 11.42 11.23 11.3 179,420
10/09/2012 12 12 10.81 11.41 471,982
10/08/2012 12.5 12.85 12.35 12.82 177,256
10/05/2012 12.57 12.91 12.48 12.51 80,329
10/04/2012 12.39 12.586 12.33 12.49 81,042
10/03/2012 12.43 12.5 12.26 12.39 53,432
10/02/2012 12.5 12.61 12.34 12.39 44,469
10/01/2012 12.29 12.51 12.25 12.42 63,056
09/28/2012 12.42 12.5 12.2 12.2 105,198
09/27/2012 12.53 12.64 12.32 12.49 61,486
09/26/2012 12.68 12.75 12.42 12.49 78,798
09/25/2012 12.68 12.78 12.49 12.66 111,773
09/24/2012 12.33 12.59 12.23 12.59 79,357
09/21/2012 12.52 12.52 12.3 12.33 230,327
09/20/2012 12.23 12.4 12.22 12.39 56,244
09/19/2012 12.34 12.35 12.24 12.26 55,146
09/18/2012 12.2 12.31 12.2 12.29 50,997
09/17/2012 12.32 12.36 12.13 12.19 90,748
09/14/2012 12.31 12.42 11.99 12.3 138,087
09/13/2012 12.02 12.36 11.95 12.24 111,119
09/12/2012 11.92 12 11.85 12 50,569
09/11/2012 11.96 12.06 11.81 11.9 84,754
09/10/2012 12.08 12.1 11.73 11.94 119,063
09/07/2012 12.23 12.23 11.97 12.12 144,833
09/06/2012 11.71 12.26 11.71 12.17 264,695
09/05/2012 11.68 11.77 11.52 11.71 211,941
09/04/2012 11.47 11.67 11.33 11.61 117,602
08/31/2012 11.41 11.59 11.25 11.44 147,596
08/30/2012 11.32 11.38 11.29 11.31 91,751
08/29/2012 11.17 11.44 11.07 11.39 132,541
08/28/2012 11.09 11.18 11.03 11.15 77,924
08/27/2012 11.02 11.16 10.96 11.12 100,647
08/24/2012 10.76 11.06 10.76 11 115,192
08/23/2012 10.59 10.86 10.5 10.81 137,669
08/22/2012 10.73 10.75 10.54 10.62 72,839
08/21/2012 10.75 10.96 10.74 10.77 94,068
08/20/2012 10.6 10.75 10.55 10.74 44,696
08/17/2012 10.41 10.73 10.34 10.63 111,902
08/16/2012 10.52 10.55 10.4 10.44 210,607
08/15/2012 10.6 10.7 10.43 10.56 231,414
08/14/2012 10.68 10.735 10.59 10.65 100,097
08/13/2012 10.65 10.71 10.56 10.66 78,271
08/10/2012 10.71 10.74 10.62 10.7 76,576
08/09/2012 10.63 10.765 10.61 10.72 58,827
08/08/2012 10.61 10.67 10.58 10.66 50,239
08/07/2012 10.69 10.78 10.625 10.68 92,227
08/06/2012 10.53 10.8 10.53 10.66 74,023
08/03/2012 10.56 10.85 10.46 10.7 99,576
08/02/2012 10.61 10.66 10.41 10.48 130,221
08/01/2012 11.03 11.14 10.67 10.68 112,978
07/31/2012 11.07 11.17 10.995 11.01 83,942
07/30/2012 11.04 11.25 10.97 11.12 175,659
07/27/2012 10.47 11.14 10.3799 11.03 301,231
07/26/2012 10.82 10.92 10.35 10.41 268,883
07/25/2012 10.88 11.05 10.68 10.72 209,681
07/24/2012 10.97 10.97 10.77 10.86 206,245
07/23/2012 11.17 11.23 10.89 10.97 222,402
07/20/2012 11.34 11.38 11.2 11.28 170,326
07/19/2012 11.57 11.66 11.4 11.42 86,720
07/18/2012 11.48 11.66 11.35 11.49 224,445
07/17/2012 11.72 11.83 11.46 11.48 170,092
07/16/2012 11.75 11.82 11.5 11.6 505,053
07/13/2012 11.83 12.4 11.67 11.85 379,985
07/12/2012 11.35 11.52 10.97 11.27 1,102,005
07/11/2012 11.5 11.72 11.35 11.39 204,168
07/10/2012 12.02 12.02 11.46 11.5 195,020
07/09/2012 11.92 12 11.86 11.95 61,448
07/06/2012 11.9 12.07 11.9 11.97 72,590
07/05/2012 12.09 12.15 12 12.01 105,400
07/03/2012 12.07 12.17 12.05 12.11 69,119
07/02/2012 12.05 12.08 11.95 12.05 142,996
06/29/2012 12.2 12.23 11.99 12.01 130,102
06/28/2012 12 12.08 11.89 12 57,661
06/27/2012 12.06 12.29 12.031 12.08 63,399
06/26/2012 12.06 12.11 11.95 12.03 41,181
06/25/2012 11.71 12.16 11.71 12.015 91,972
06/22/2012 12.04 12.12 11.93 12.05 79,727
06/21/2012 12.23 12.23 11.88 11.94 93,814
06/20/2012 12.33 12.34 12.17 12.2 51,813
06/19/2012 12.24 12.44 12.24 12.32 81,526
06/18/2012 12.16 12.35 12.16 12.2 53,393
06/15/2012 12.07 12.31 12.03 12.27 107,018
06/14/2012 11.97 12.18 11.97 12.12 41,675
06/13/2012 12.08 12.28 11.91 11.96 64,912
06/12/2012 11.95 12.12 11.9 12.06 64,372
06/11/2012 12.2 12.55 11.9 11.92 90,508
06/08/2012 12.25 12.43 12.16 12.4 56,021
06/07/2012 12.51 12.51 12.2309 12.3 63,144
06/06/2012 12.08 12.41 12 12.4 64,521
06/05/2012 11.99 12.12 11.94 11.97 71,414
06/04/2012 11.95 12.14 11.83 12.1 43,174
06/01/2012 11.8 12.14 11.8 11.9 70,442
05/31/2012 11.99 12.15 11.88 12.04 83,191
05/30/2012 12.14 12.14 11.94 11.94 48,474
05/29/2012 12.32 12.32 12.1 12.22 52,686
05/25/2012 12.35 12.42 12.1299 12.2 658,639
05/24/2012 12.19 12.34 12.1 12.33 56,392
05/23/2012 12.22 12.386 12.05 12.22 66,745
05/22/2012 12.42 12.44 12.24 12.34 151,036
05/21/2012 12.37 12.5 12.27 12.44 77,934
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.