AngioDynamics Stock Price History
NASDAQ: ANGOHealth CareMedical/Dental InstrumentsUSD
11.52+0.29 (+2.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ANGO price history at a glance
The price history for AngioDynamics (ANGO) on this page begins on May 31, 2004, when the stock closed at $12.91; it most recently closed at $11.52 on October 5, 2026. The highest price in this record is $32.00, reached on November 1, 2021; the latest close is 64.0% below that peak. Across the 21 complete calendar years in the table, ANGO finished higher in 9 and lower in 12. Its best year was 2021 (+79.9%) and its worst was 2022 (-50.1%).
Over roughly 22 years the share price changed -10.8%, a -0.5% compound annual price return (excluding dividends). In the last 12 months alone, ANGO has gained 3.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $32.00
- Date of high
- Nov 1, 2021
- Low since 2004
- $5.26
- Date of low
- Mar 25, 2024
- 52-week high
- $16.29
- 52-week low
- $9.39
- IPO year
- 2004
- Last close
- $11.52
ANGO returns
1 week
-23.76%
1 month
-24.80%
3 months
-9.93%
6 months
+17.55%
Year to date
-10.28%
1 year
+3.41%
3 years
+75.34%
5 years
-57.91%
ANGO price return, excluding dividends.
ANGO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.52 | -9.15% |
| 2025 | 12.68 | +39.65% |
| 2024 | 9.08 | +15.82% |
| 2023 | 7.84 | -43.06% |
| 2022 | 13.77 | -50.07% |
| 2021 | 27.58 | +79.91% |
| 2020 | 15.33 | -7.03% |
| 2019 | 16.49 | -23.37% |
| 2018 | 21.52 | +29.40% |
| 2017 | 16.63 | -1.42% |
| 2016 | 16.87 | +38.96% |
| 2015 | 12.14 | -36.80% |
| 2014 | 19.21 | +10.85% |
| 2013 | 17.33 | +55.43% |
| 2012 | 11.15 | -24.71% |
| 2011 | 14.81 | -3.64% |
| 2010 | 15.37 | -4.24% |
| 2009 | 16.05 | +19.51% |
| 2008 | 13.43 | -30.84% |
| 2007 | 19.42 | -9.63% |
| 2006 | 21.49 | -15.82% |
| 2005 | 25.53 | +15.26% |
| 2004* | 22.15 | +71.57% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
ANGO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.06 | 11.97 | 10.87 | 11.52 | +2.58% | |
| 13.22 | 13.80 | 11.06 | 11.23 | -20.86% | |
| 14.20 | 14.51 | 14.13 | 14.19 | -1.60% | |
| 15.61 | 15.66 | 14.23 | 14.42 | -7.21% | |
| 15.02 | 15.63 | 14.92 | 15.54 | +2.85% | |
| 15.36 | 15.36 | 15.00 | 15.11 | -0.07% | |
| 15.36 | 15.52 | 14.96 | 15.12 | -1.69% | |
| 15.65 | 15.66 | 15.33 | 15.38 | -1.41% | |
| 15.54 | 15.63 | 14.89 | 15.60 | +0.39% | |
| 15.49 | 15.76 | 15.20 | 15.54 | +0.32% | |
| 15.32 | 15.65 | 15.15 | 15.49 | +1.37% | |
| 15.48 | 15.64 | 15.00 | 15.28 | -1.48% | |
| 15.66 | 15.88 | 15.23 | 15.51 | -1.02% | |
| 15.57 | 15.73 | 15.39 | 15.67 | +1.62% | |
| 15.44 | 15.50 | 15.13 | 15.42 | -0.13% | |
| 15.22 | 15.56 | 14.97 | 15.44 | +0.46% | |
| 15.55 | 15.62 | 15.32 | 15.37 | -0.58% | |
| 15.68 | 15.92 | 15.41 | 15.46 | -1.40% | |
| 15.44 | 15.79 | 15.20 | 15.68 | +1.10% | |
| 15.32 | 15.55 | 15.11 | 15.51 | +1.57% | |
| 15.44 | 15.47 | 15.07 | 15.27 | +0.20% | |
| 15.21 | 15.46 | 15.01 | 15.24 | -0.52% | |
| 15.09 | 15.36 | 14.94 | 15.32 | +0.66% | |
| 15.08 | 15.39 | 15.02 | 15.22 | +0.13% | |
| 15.36 | 15.44 | 14.85 | 15.20 | -1.75% | |
| 15.78 | 15.83 | 15.16 | 15.47 | -0.96% | |
| 15.90 | 16.22 | 15.52 | 15.62 | -1.51% | |
| 16.16 | 16.29 | 15.78 | 15.86 | -1.67% | |
| 15.80 | 16.22 | 15.63 | 16.13 | +1.77% | |
| 15.88 | 15.97 | 15.68 | 15.85 | +0.44% | |
| 15.62 | 15.95 | 15.60 | 15.78 | +0.57% | |
| 15.87 | 15.96 | 15.54 | 15.69 | -1.63% | |
| 15.84 | 15.99 | 15.60 | 15.95 | +1.14% | |
| 15.73 | 15.79 | 15.54 | 15.77 | +0.13% | |
| 15.85 | 15.85 | 15.60 | 15.75 | -0.44% | |
| 15.67 | 16.16 | 15.67 | 15.82 | -1.56% | |
| 16.06 | 16.29 | 15.83 | 16.07 | +1.58% | |
| 15.68 | 16.05 | 15.48 | 15.82 | +0.96% | |
| 15.38 | 15.74 | 15.27 | 15.67 | -1.14% | |
| 15.71 | 15.94 | 15.55 | 15.85 | +1.21% | |
| 15.97 | 16.04 | 15.45 | 15.66 | -0.57% | |
| 15.80 | 15.89 | 15.22 | 15.75 | 0.00% | |
| 15.78 | 16.11 | 15.69 | 15.75 | 0.00% | |
| 15.55 | 16.05 | 15.41 | 15.75 | +0.38% | |
| 15.16 | 15.73 | 15.14 | 15.69 | +3.84% | |
| 15.11 | 15.29 | 14.95 | 15.11 | +0.47% | |
| 15.27 | 15.27 | 14.83 | 15.04 | -0.99% | |
| 15.16 | 15.25 | 14.92 | 15.19 | +0.13% | |
| 14.79 | 15.41 | 14.79 | 15.17 | +2.57% | |
| 14.75 | 14.93 | 14.59 | 14.79 | +0.14% | |
| 14.65 | 14.81 | 14.35 | 14.77 | +0.96% | |
| 14.25 | 14.68 | 14.25 | 14.63 | +2.02% | |
| 13.87 | 14.55 | 13.87 | 14.34 | +4.98% | |
| 13.65 | 14.01 | 13.64 | 13.66 | +0.52% | |
| 13.56 | 13.76 | 13.42 | 13.59 | +1.12% | |
| 13.75 | 13.80 | 13.33 | 13.44 | -2.75% | |
| 14.09 | 14.36 | 13.82 | 13.82 | -2.81% | |
| 13.56 | 14.25 | 13.43 | 14.22 | +3.72% | |
| 13.43 | 13.76 | 13.22 | 13.71 | +1.48% | |
| 13.96 | 14.07 | 13.46 | 13.51 | -4.46% | |
| 14.59 | 15.20 | 14.02 | 14.14 | -2.28% | |
| 13.09 | 14.80 | 12.85 | 14.47 | +11.31% | |
| 13.64 | 13.64 | 12.31 | 13.00 | +1.72% | |
| 12.79 | 13.01 | 12.72 | 12.78 | -0.08% | |
| 12.85 | 12.94 | 12.55 | 12.79 | -1.01% | |
| 12.89 | 13.01 | 12.76 | 12.92 | +0.86% | |
| 13.00 | 13.01 | 12.65 | 12.81 | -1.99% | |
| 12.94 | 13.26 | 12.88 | 13.07 | +0.69% | |
| 13.20 | 13.48 | 12.91 | 12.98 | -0.84% | |
| 13.25 | 13.40 | 12.93 | 13.09 | +0.08% | |
| 13.04 | 13.28 | 12.99 | 13.08 | +0.54% | |
| 13.20 | 13.27 | 12.81 | 13.01 | -1.44% | |
| 13.55 | 13.55 | 13.10 | 13.20 | -1.49% | |
| 13.64 | 13.79 | 13.30 | 13.40 | -1.90% | |
| 13.00 | 13.69 | 12.88 | 13.66 | +5.48% | |
| 12.44 | 13.16 | 12.43 | 12.95 | +4.69% | |
| 12.39 | 12.66 | 12.35 | 12.37 | -0.16% | |
| 12.18 | 12.58 | 12.11 | 12.39 | +1.98% | |
| 12.04 | 12.15 | 11.73 | 12.15 | +3.49% | |
| 12.18 | 12.23 | 11.60 | 11.74 | -3.37% | |
| 12.09 | 12.19 | 11.98 | 12.15 | +1.42% | |
| 12.19 | 12.21 | 11.88 | 11.98 | -0.99% | |
| 12.28 | 12.33 | 11.92 | 12.10 | +0.17% | |
| 12.23 | 12.33 | 11.96 | 12.08 | -1.63% | |
| 12.35 | 12.53 | 12.25 | 12.28 | -0.49% | |
| 11.95 | 12.38 | 11.91 | 12.34 | +3.44% | |
| 11.96 | 12.09 | 11.89 | 11.93 | -0.08% | |
| 12.04 | 12.40 | 11.89 | 11.94 | -0.75% | |
| 11.32 | 12.15 | 11.29 | 12.03 | +7.41% | |
| 11.01 | 11.23 | 10.90 | 11.20 | +2.00% | |
| 10.93 | 11.06 | 10.86 | 10.98 | +0.64% | |
| 11.31 | 11.37 | 10.89 | 10.91 | -4.97% | |
| 11.78 | 11.81 | 11.46 | 11.48 | -2.63% | |
| 11.84 | 12.16 | 11.72 | 11.79 | -0.42% | |
| 11.88 | 12.20 | 11.81 | 11.84 | +0.34% | |
| 11.94 | 12.07 | 11.79 | 11.80 | -1.01% | |
| 11.96 | 12.20 | 11.91 | 11.92 | -0.33% | |
| 11.69 | 11.97 | 11.20 | 11.96 | +1.27% | |
| 11.43 | 11.86 | 11.38 | 11.81 | +3.23% | |
| 11.05 | 11.51 | 10.65 | 11.44 | +3.34% | |
| 10.78 | 11.12 | 10.78 | 11.07 | +2.79% | |
| 10.96 | 11.09 | 10.77 | 10.77 | -2.36% | |
| 10.85 | 11.22 | 10.76 | 11.03 | +1.75% | |
| 10.80 | 10.99 | 10.72 | 10.84 | -0.55% | |
| 10.85 | 10.98 | 10.79 | 10.90 | +0.55% | |
| 11.20 | 11.20 | 10.73 | 10.84 | -3.21% | |
| 11.34 | 11.39 | 11.10 | 11.20 | -0.62% | |
| 11.08 | 11.39 | 11.03 | 11.27 | +1.99% | |
| 11.05 | 11.09 | 10.76 | 11.05 | +0.82% | |
| 11.00 | 11.17 | 10.92 | 10.96 | -0.18% | |
| 11.08 | 11.35 | 10.90 | 10.98 | -1.61% | |
| 10.97 | 11.26 | 10.96 | 11.16 | +2.01% | |
| 10.70 | 11.04 | 10.70 | 10.94 | +2.63% | |
| 10.95 | 10.95 | 10.51 | 10.66 | -2.91% | |
| 11.07 | 11.15 | 10.91 | 10.98 | -0.99% | |
| 11.08 | 11.30 | 10.99 | 11.09 | -0.09% | |
| 11.17 | 11.21 | 10.99 | 11.10 | -0.89% | |
| 11.12 | 11.28 | 11.06 | 11.20 | +0.63% | |
| 10.81 | 11.25 | 10.79 | 11.13 | +3.82% | |
| 10.79 | 10.91 | 10.65 | 10.72 | -0.65% | |
| 10.80 | 11.19 | 10.76 | 10.79 | -0.64% | |
| 10.68 | 10.87 | 10.54 | 10.86 | +3.82% | |
| 10.34 | 10.64 | 10.28 | 10.46 | +1.16% | |
| 10.51 | 10.68 | 10.29 | 10.34 | -1.24% | |
| 10.25 | 10.79 | 10.25 | 10.47 | +2.25% | |
| 9.72 | 10.26 | 9.72 | 10.24 | +4.49% | |
| 10.06 | 10.10 | 9.70 | 9.80 | -2.87% | |
| 10.00 | 10.55 | 9.95 | 10.09 | -0.79% | |
| 10.01 | 10.36 | 9.96 | 10.17 | +4.85% | |
| 9.77 | 9.83 | 9.39 | 9.70 | -1.42% | |
| 10.32 | 10.45 | 9.68 | 9.84 | -4.56% | |
| 11.23 | 11.93 | 10.29 | 10.31 | -13.65% | |
| 11.43 | 11.96 | 11.35 | 11.94 | +5.01% | |
| 10.95 | 11.41 | 10.90 | 11.37 | +4.60% | |
| 10.90 | 10.90 | 10.63 | 10.87 | -0.28% | |
| 11.31 | 11.31 | 10.74 | 10.90 | -3.28% | |
| 11.05 | 11.49 | 10.91 | 11.27 | +0.45% | |
| 10.74 | 11.30 | 10.74 | 11.22 | +5.55% | |
| 10.60 | 10.69 | 10.43 | 10.63 | -0.75% | |
| 10.66 | 10.93 | 10.59 | 10.71 | +2.88% | |
| 10.63 | 10.63 | 10.31 | 10.41 | -2.07% | |
| 10.56 | 10.65 | 10.35 | 10.63 | +2.21% | |
| 10.63 | 10.71 | 10.40 | 10.40 | -2.89% | |
| 10.70 | 10.90 | 10.63 | 10.71 | +0.37% | |
| 10.65 | 10.87 | 10.52 | 10.67 | +0.66% | |
| 10.78 | 10.85 | 10.49 | 10.60 | -1.03% | |
| 11.16 | 11.16 | 10.64 | 10.71 | -2.99% | |
| 11.00 | 11.11 | 10.85 | 11.04 | +0.45% | |
| 10.75 | 11.21 | 10.65 | 10.99 | +1.95% | |
| 10.62 | 10.86 | 10.42 | 10.78 | -0.46% | |
| 10.78 | 10.84 | 10.53 | 10.83 | -0.37% | |
| 10.87 | 10.99 | 10.74 | 10.87 | -1.09% | |
| 11.06 | 11.12 | 10.84 | 10.99 | -0.45% | |
| 11.19 | 11.19 | 10.76 | 11.04 | -2.82% | |
| 11.24 | 11.69 | 11.18 | 11.36 | -0.70% | |
| 11.40 | 11.48 | 11.30 | 11.44 | -0.17% | |
| 11.47 | 11.53 | 11.24 | 11.46 | +0.17% | |
| 11.44 | 11.64 | 11.36 | 11.44 | +0.09% | |
| 11.26 | 11.59 | 11.09 | 11.43 | +1.96% | |
| 11.17 | 11.26 | 11.00 | 11.21 | -0.09% | |
| 11.34 | 11.36 | 11.07 | 11.22 | +0.18% | |
| 11.02 | 11.24 | 10.95 | 11.20 | +0.63% | |
| 11.24 | 11.45 | 11.05 | 11.13 | -1.15% | |
| 11.00 | 11.33 | 10.91 | 11.26 | +2.64% | |
| 11.12 | 11.26 | 10.89 | 10.97 | -0.54% | |
| 11.52 | 11.78 | 10.89 | 11.03 | -2.99% | |
| 11.07 | 11.38 | 10.66 | 11.37 | +3.18% | |
| 10.75 | 11.12 | 10.74 | 11.02 | +3.28% | |
| 10.49 | 10.72 | 10.32 | 10.67 | +1.04% | |
| 10.15 | 10.57 | 10.11 | 10.56 | +4.97% | |
| 10.51 | 10.75 | 9.98 | 10.06 | -4.10% | |
| 10.59 | 10.77 | 10.36 | 10.49 | -1.41% | |
| 10.38 | 10.87 | 10.35 | 10.64 | +2.11% | |
| 10.39 | 10.57 | 10.28 | 10.42 | +0.58% | |
| 9.95 | 10.55 | 9.90 | 10.36 | +3.81% | |
| 10.00 | 10.01 | 9.74 | 9.98 | -0.30% | |
| 10.20 | 10.30 | 9.99 | 10.01 | -2.25% | |
| 10.33 | 10.42 | 10.13 | 10.24 | -0.87% | |
| 10.42 | 10.47 | 10.31 | 10.33 | -0.48% | |
| 10.60 | 10.69 | 10.36 | 10.38 | -2.35% | |
| 10.59 | 10.90 | 10.53 | 10.63 | +0.57% | |
| 10.41 | 10.60 | 10.30 | 10.57 | +2.03% | |
| 10.40 | 10.49 | 10.16 | 10.36 | -0.86% | |
| 10.96 | 11.10 | 10.39 | 10.45 | -5.09% | |
| 10.25 | 11.05 | 10.25 | 11.01 | +7.62% | |
| 10.11 | 10.26 | 9.92 | 10.23 | +1.59% | |
| 10.18 | 10.26 | 9.86 | 10.07 | -1.08% | |
| 9.87 | 10.27 | 9.72 | 10.18 | +3.25% | |
| 9.98 | 10.21 | 9.84 | 9.86 | -1.89% | |
| 10.83 | 10.97 | 9.99 | 10.05 | -7.97% | |
| 11.30 | 11.45 | 10.60 | 10.92 | -4.55% | |
| 12.57 | 13.23 | 10.90 | 11.44 | -13.53% | |
| 12.97 | 13.37 | 12.78 | 13.23 | +4.34% | |
| 12.87 | 13.02 | 12.44 | 12.68 | -1.25% | |
| 13.00 | 13.12 | 12.79 | 12.84 | -1.23% | |
| 12.87 | 13.04 | 12.76 | 13.00 | +1.01% | |
| 13.08 | 13.25 | 12.85 | 12.87 | -1.76% | |
| 13.31 | 13.33 | 12.88 | 13.10 | -0.46% | |
| 13.21 | 13.34 | 13.12 | 13.16 | 0.00% | |
| 13.54 | 13.60 | 13.14 | 13.16 | -3.52% | |
| 13.37 | 13.91 | 13.35 | 13.64 | +2.02% | |
| 13.25 | 13.51 | 13.25 | 13.37 | +0.60% | |
| 13.31 | 13.54 | 13.24 | 13.29 | +1.06% | |
| 13.45 | 13.70 | 13.12 | 13.15 | -2.45% | |
| 13.32 | 13.65 | 13.32 | 13.48 | +1.05% | |
| 13.18 | 13.44 | 13.15 | 13.34 | +1.52% | |
| 13.49 | 13.50 | 13.02 | 13.14 | -2.23% | |
| 13.38 | 13.53 | 13.30 | 13.44 | +0.90% | |
| 13.18 | 13.35 | 13.12 | 13.32 | +1.22% | |
| 13.30 | 13.50 | 13.13 | 13.16 | -0.75% | |
| 13.57 | 13.69 | 13.23 | 13.26 | -1.56% | |
| 13.58 | 13.75 | 13.44 | 13.47 | -1.10% | |
| 13.39 | 13.99 | 13.39 | 13.62 | +0.96% | |
| 13.34 | 13.63 | 13.30 | 13.49 | +0.90% | |
| 13.00 | 13.45 | 12.93 | 13.37 | +3.08% | |
| 12.24 | 13.03 | 12.24 | 12.97 | +4.60% | |
| 12.31 | 12.68 | 12.28 | 12.40 | +0.81% | |
| 12.35 | 12.43 | 12.19 | 12.30 | -0.81% | |
| 12.29 | 12.50 | 12.04 | 12.40 | +0.81% | |
| 11.95 | 12.39 | 11.82 | 12.30 | +2.93% | |
| 11.46 | 12.08 | 11.35 | 11.95 | +4.73% | |
| 12.05 | 12.09 | 11.41 | 11.41 | -4.12% | |
| 11.85 | 11.99 | 11.77 | 11.90 | +0.17% | |
| 11.89 | 11.99 | 11.67 | 11.88 | -0.25% | |
| 12.14 | 12.25 | 11.85 | 11.91 | -1.65% | |
| 12.15 | 12.30 | 12.02 | 12.11 | -1.54% | |
| 12.54 | 12.84 | 12.19 | 12.30 | -2.84% | |
| 12.62 | 12.79 | 12.58 | 12.66 | +0.40% | |
| 12.28 | 12.78 | 12.27 | 12.61 | +2.69% | |
| 12.10 | 12.51 | 12.09 | 12.28 | +2.16% | |
| 11.73 | 12.16 | 11.66 | 12.02 | +2.47% | |
| 11.84 | 12.00 | 11.53 | 11.73 | -1.51% | |
| 11.92 | 12.18 | 11.69 | 11.91 | -0.25% | |
| 11.70 | 11.95 | 11.46 | 11.94 | +0.93% | |
| 11.98 | 12.04 | 11.67 | 11.83 | -1.66% | |
| 12.10 | 12.23 | 11.92 | 12.03 | -0.91% | |
| 12.04 | 12.25 | 11.94 | 12.14 | +0.17% | |
| 12.24 | 12.45 | 12.04 | 12.12 | -1.38% | |
| 12.34 | 12.39 | 12.18 | 12.29 | 0.00% | |
| 12.38 | 12.56 | 12.21 | 12.29 | -0.41% | |
| 12.10 | 12.46 | 12.08 | 12.34 | +2.83% | |
| 12.14 | 12.34 | 11.98 | 12.00 | -1.15% | |
| 11.93 | 12.21 | 11.81 | 12.14 | +3.76% | |
| 11.83 | 11.93 | 11.68 | 11.70 | -1.02% | |
| 11.72 | 11.95 | 11.59 | 11.82 | +2.43% | |
| 11.68 | 11.84 | 11.42 | 11.54 | -1.54% | |
| 11.90 | 12.21 | 11.68 | 11.72 | -0.93% | |
| 11.48 | 11.88 | 11.43 | 11.83 | +3.68% | |
| 11.21 | 11.44 | 10.97 | 11.41 | +2.52% | |
| 11.04 | 11.62 | 10.90 | 11.13 | +1.18% | |
| 11.75 | 12.00 | 10.99 | 11.00 | -1.26% | |
| 11.12 | 11.26 | 10.98 | 11.14 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ANGO chart for longer ranges.