Angel Studios Stock Price History
NYSE: ANGXConsumer DiscretionaryMovies/EntertainmentUSD
3.98-0.09 (-2.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ANGX price history at a glance
The price history for Angel Studios (ANGX) on this page begins on September 8, 2025, when the stock closed at $13.26; it most recently closed at $3.98 on October 5, 2026. The highest price in this record is $20.39, reached on September 8, 2025; the latest close is 80.5% below that peak. In the last 12 months alone, ANGX has lost 42.4%.
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 2025
- $20.39
- Date of high
- Sep 8, 2025
- Low since 2025
- $2.05
- Date of low
- Apr 6, 2026
- 52-week high
- $7.58
- 52-week low
- $2.05
- IPO year
- 2025
- Last close
- $3.98
ANGX returns
1 week
-2.45%
1 month
-19.27%
3 months
-0.50%
6 months
+82.57%
Year to date
-14.78%
1 year
-42.40%
ANGX price return, excluding dividends.
ANGX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.98 | -17.60% |
| 2025* | 4.83 | -63.57% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
ANGX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.10 | 4.10 | 3.97 | 3.98 | -2.21% | |
| 4.09 | 4.20 | 3.96 | 4.07 | -1.21% | |
| 4.08 | 4.20 | 4.08 | 4.12 | -0.48% | |
| 4.23 | 4.28 | 4.03 | 4.14 | -0.48% | |
| 4.12 | 4.19 | 4.00 | 4.16 | +1.96% | |
| 4.28 | 4.35 | 4.07 | 4.08 | -3.55% | |
| 4.66 | 4.69 | 4.23 | 4.23 | -9.42% | |
| 4.66 | 4.76 | 4.60 | 4.67 | +0.21% | |
| 4.59 | 4.76 | 4.54 | 4.66 | +1.97% | |
| 4.74 | 4.75 | 4.55 | 4.57 | -4.79% | |
| 4.83 | 4.87 | 4.72 | 4.80 | -1.23% | |
| 4.83 | 5.04 | 4.65 | 4.86 | +0.21% | |
| 5.02 | 5.04 | 4.73 | 4.85 | -4.90% | |
| 5.25 | 5.25 | 4.94 | 5.10 | -2.30% | |
| 5.29 | 5.30 | 5.13 | 5.22 | -0.95% | |
| 4.93 | 5.38 | 4.93 | 5.27 | +7.55% | |
| 5.34 | 5.41 | 4.74 | 4.90 | -7.55% | |
| 5.30 | 5.38 | 5.17 | 5.30 | +0.57% | |
| 5.47 | 5.75 | 5.19 | 5.27 | -3.83% | |
| 5.57 | 5.66 | 5.37 | 5.48 | +0.55% | |
| 5.38 | 5.51 | 5.20 | 5.45 | +1.30% | |
| 4.90 | 5.41 | 4.90 | 5.38 | +9.13% | |
| 4.83 | 5.04 | 4.75 | 4.93 | +1.44% | |
| 4.63 | 5.06 | 4.51 | 4.86 | +6.11% | |
| 4.50 | 4.61 | 4.50 | 4.58 | +2.00% | |
| 4.55 | 4.68 | 4.43 | 4.49 | 0.00% | |
| 4.29 | 4.54 | 4.29 | 4.49 | +3.46% | |
| 4.14 | 4.40 | 4.10 | 4.34 | +3.09% | |
| 4.31 | 4.36 | 4.16 | 4.21 | -3.22% | |
| 4.51 | 4.63 | 4.33 | 4.35 | -2.90% | |
| 4.51 | 4.52 | 4.34 | 4.48 | +0.22% | |
| 4.54 | 4.62 | 4.45 | 4.47 | -2.40% | |
| 4.57 | 4.64 | 4.46 | 4.58 | +0.88% | |
| 4.27 | 4.55 | 4.25 | 4.54 | +5.34% | |
| 4.43 | 4.43 | 4.23 | 4.31 | -1.37% | |
| 4.57 | 4.57 | 4.36 | 4.37 | -5.00% | |
| 4.79 | 4.91 | 4.57 | 4.60 | -5.15% | |
| 4.79 | 5.33 | 4.76 | 4.85 | +2.97% | |
| 4.60 | 4.87 | 4.51 | 4.71 | +7.78% | |
| 4.31 | 4.38 | 4.20 | 4.37 | +1.16% | |
| 3.73 | 4.36 | 3.72 | 4.32 | +17.39% | |
| 3.84 | 3.88 | 3.65 | 3.68 | -3.92% | |
| 4.22 | 4.30 | 3.83 | 3.83 | -9.24% | |
| 4.30 | 4.38 | 4.15 | 4.22 | -1.63% | |
| 4.43 | 4.45 | 4.26 | 4.29 | -0.23% | |
| 4.25 | 4.40 | 4.13 | 4.30 | +1.42% | |
| 4.10 | 4.37 | 3.99 | 4.24 | -4.93% | |
| 4.23 | 4.50 | 4.19 | 4.46 | +5.94% | |
| 4.03 | 4.24 | 4.02 | 4.21 | +3.69% | |
| 4.03 | 4.08 | 3.92 | 4.06 | -0.73% | |
| 3.99 | 4.14 | 3.90 | 4.09 | +4.34% | |
| 4.07 | 4.20 | 3.84 | 3.92 | -4.16% | |
| 4.35 | 4.37 | 4.06 | 4.09 | -6.41% | |
| 4.12 | 4.40 | 4.12 | 4.37 | +7.90% | |
| 4.05 | 4.11 | 3.87 | 4.05 | -0.25% | |
| 4.17 | 4.20 | 4.00 | 4.06 | -3.10% | |
| 4.27 | 4.40 | 4.13 | 4.19 | -3.01% | |
| 4.33 | 4.44 | 4.20 | 4.32 | -2.04% | |
| 4.11 | 4.49 | 4.11 | 4.41 | +7.30% | |
| 4.07 | 4.17 | 3.98 | 4.11 | -0.96% | |
| 4.19 | 4.23 | 4.09 | 4.15 | -0.48% | |
| 4.13 | 4.25 | 4.07 | 4.17 | +1.96% | |
| 4.02 | 4.13 | 3.97 | 4.09 | +0.99% | |
| 3.94 | 4.15 | 3.91 | 4.05 | +1.25% | |
| 3.99 | 4.12 | 3.83 | 4.00 | +1.01% | |
| 3.83 | 4.03 | 3.73 | 3.96 | +2.06% | |
| 3.69 | 3.96 | 3.61 | 3.88 | +5.72% | |
| 3.55 | 3.78 | 3.53 | 3.67 | +3.97% | |
| 3.61 | 3.80 | 3.46 | 3.53 | -0.28% | |
| 3.57 | 3.71 | 3.43 | 3.54 | 0.00% | |
| 3.65 | 3.66 | 3.42 | 3.54 | -3.54% | |
| 3.59 | 3.73 | 3.51 | 3.67 | +3.09% | |
| 3.21 | 3.57 | 3.20 | 3.56 | +10.90% | |
| 2.93 | 3.21 | 2.90 | 3.21 | +9.56% | |
| 3.18 | 3.20 | 2.91 | 2.93 | -7.28% | |
| 3.17 | 3.25 | 3.05 | 3.16 | -0.32% | |
| 3.02 | 3.21 | 2.95 | 3.17 | +2.92% | |
| 3.19 | 3.35 | 3.03 | 3.08 | -3.75% | |
| 3.16 | 3.22 | 3.11 | 3.20 | +1.91% | |
| 3.18 | 3.33 | 3.14 | 3.14 | -0.63% | |
| 3.20 | 3.31 | 3.16 | 3.16 | -1.56% | |
| 2.94 | 3.30 | 2.94 | 3.21 | +10.69% | |
| 2.90 | 2.97 | 2.79 | 2.90 | -0.68% | |
| 2.80 | 2.98 | 2.78 | 2.92 | +2.82% | |
| 2.79 | 2.90 | 2.76 | 2.84 | -0.35% | |
| 2.75 | 2.97 | 2.75 | 2.85 | +2.15% | |
| 2.76 | 2.93 | 2.68 | 2.79 | +1.82% | |
| 3.06 | 3.10 | 2.72 | 2.74 | -11.04% | |
| 2.70 | 3.15 | 2.69 | 3.08 | +15.36% | |
| 2.79 | 2.79 | 2.66 | 2.67 | -6.64% | |
| 2.75 | 2.91 | 2.72 | 2.86 | +2.51% | |
| 2.75 | 2.89 | 2.73 | 2.79 | +0.72% | |
| 2.82 | 2.85 | 2.74 | 2.77 | -2.12% | |
| 2.79 | 2.89 | 2.78 | 2.83 | +1.43% | |
| 2.70 | 2.86 | 2.69 | 2.79 | +1.09% | |
| 2.81 | 2.91 | 2.70 | 2.76 | -2.82% | |
| 2.66 | 2.85 | 2.65 | 2.84 | +8.40% | |
| 2.45 | 2.62 | 2.42 | 2.62 | +5.22% | |
| 2.53 | 2.56 | 2.36 | 2.49 | -1.97% | |
| 2.65 | 2.68 | 2.54 | 2.54 | -4.87% | |
| 2.67 | 2.76 | 2.56 | 2.67 | -1.11% | |
| 2.79 | 2.85 | 2.70 | 2.70 | -4.59% | |
| 2.84 | 2.91 | 2.74 | 2.83 | -1.05% | |
| 2.96 | 3.01 | 2.83 | 2.86 | -5.30% | |
| 3.02 | 3.16 | 2.93 | 3.02 | -0.66% | |
| 3.33 | 3.40 | 3.01 | 3.04 | -9.25% | |
| 2.98 | 3.35 | 2.94 | 3.35 | +12.04% | |
| 3.04 | 3.06 | 2.74 | 2.99 | -1.64% | |
| 3.10 | 3.12 | 2.97 | 3.04 | -3.49% | |
| 3.05 | 3.17 | 2.88 | 3.15 | +3.96% | |
| 3.13 | 3.20 | 2.98 | 3.03 | -3.81% | |
| 2.82 | 3.15 | 2.77 | 3.15 | +22.57% | |
| 2.52 | 2.64 | 2.49 | 2.57 | +0.39% | |
| 2.39 | 2.57 | 2.39 | 2.56 | +5.79% | |
| 2.60 | 2.64 | 2.40 | 2.42 | -7.28% | |
| 2.50 | 2.74 | 2.49 | 2.61 | +3.57% | |
| 2.40 | 2.57 | 2.33 | 2.52 | +6.78% | |
| 2.35 | 2.40 | 2.27 | 2.36 | +0.85% | |
| 2.51 | 2.58 | 2.33 | 2.34 | -5.26% | |
| 2.69 | 2.70 | 2.45 | 2.47 | -6.08% | |
| 2.65 | 2.75 | 2.59 | 2.63 | +0.38% | |
| 2.58 | 2.83 | 2.55 | 2.62 | +4.80% | |
| 2.50 | 2.50 | 2.37 | 2.50 | +2.88% | |
| 2.35 | 2.43 | 2.22 | 2.43 | +5.65% | |
| 2.20 | 2.30 | 2.16 | 2.30 | +5.50% | |
| 2.11 | 2.23 | 2.10 | 2.18 | 0.00% | |
| 2.26 | 2.30 | 2.05 | 2.18 | -24.04% | |
| 2.83 | 2.90 | 2.70 | 2.87 | 0.00% | |
| 3.02 | 3.04 | 2.83 | 2.87 | -2.05% | |
| 2.98 | 3.12 | 2.90 | 2.93 | -2.01% | |
| 2.98 | 3.12 | 2.98 | 2.99 | 0.00% | |
| 2.92 | 3.04 | 2.88 | 2.99 | -0.33% | |
| 3.04 | 3.09 | 2.91 | 3.00 | -1.64% | |
| 3.20 | 3.23 | 3.03 | 3.05 | -3.17% | |
| 3.10 | 3.24 | 3.09 | 3.15 | +0.64% | |
| 3.14 | 3.24 | 3.06 | 3.13 | -1.88% | |
| 3.25 | 3.38 | 3.14 | 3.19 | -3.63% | |
| 3.17 | 3.31 | 3.08 | 3.31 | +5.75% | |
| 3.36 | 3.36 | 3.11 | 3.13 | -5.15% | |
| 3.18 | 3.40 | 3.13 | 3.30 | +4.43% | |
| 3.07 | 3.23 | 2.97 | 3.16 | +3.95% | |
| 3.25 | 3.27 | 3.02 | 3.04 | -8.16% | |
| 3.45 | 3.48 | 3.23 | 3.31 | -5.16% | |
| 3.84 | 3.94 | 3.45 | 3.49 | -9.35% | |
| 3.71 | 4.01 | 3.70 | 3.85 | +4.05% | |
| 4.15 | 4.28 | 3.65 | 3.70 | -17.04% | |
| 4.30 | 4.54 | 4.15 | 4.46 | +2.76% | |
| 4.31 | 4.46 | 4.31 | 4.34 | +0.46% | |
| 4.52 | 4.54 | 4.26 | 4.32 | -4.42% | |
| 4.36 | 4.54 | 4.23 | 4.52 | +1.80% | |
| 4.16 | 4.55 | 4.10 | 4.44 | +3.98% | |
| 4.40 | 4.40 | 4.10 | 4.27 | -3.61% | |
| 4.26 | 4.56 | 4.16 | 4.43 | +5.48% | |
| 4.00 | 4.30 | 3.90 | 4.20 | +1.45% | |
| 3.79 | 4.16 | 3.75 | 4.14 | +5.61% | |
| 3.81 | 4.00 | 3.73 | 3.92 | +1.55% | |
| 3.67 | 3.89 | 3.59 | 3.86 | +6.34% | |
| 3.39 | 3.79 | 3.33 | 3.63 | +11.35% | |
| 3.26 | 3.35 | 3.17 | 3.26 | -1.21% | |
| 3.46 | 3.53 | 3.21 | 3.30 | -5.98% | |
| 3.41 | 3.70 | 3.39 | 3.51 | +2.03% | |
| 3.34 | 3.50 | 3.25 | 3.44 | +1.78% | |
| 3.17 | 3.43 | 3.15 | 3.38 | +6.29% | |
| 3.26 | 3.34 | 3.13 | 3.18 | -2.75% | |
| 3.21 | 3.35 | 3.20 | 3.27 | +1.55% | |
| 3.54 | 3.60 | 3.21 | 3.22 | -9.55% | |
| 3.74 | 3.78 | 3.37 | 3.56 | -5.07% | |
| 3.49 | 3.97 | 3.49 | 3.75 | +6.84% | |
| 3.38 | 3.53 | 3.20 | 3.51 | +3.54% | |
| 3.06 | 3.51 | 3.03 | 3.39 | +11.88% | |
| 3.26 | 3.26 | 2.99 | 3.03 | -6.77% | |
| 3.54 | 3.67 | 3.18 | 3.25 | -8.71% | |
| 3.77 | 3.78 | 3.47 | 3.56 | -5.82% | |
| 3.90 | 3.99 | 3.78 | 3.78 | -4.06% | |
| 4.00 | 4.09 | 3.85 | 3.94 | -2.48% | |
| 4.04 | 4.09 | 3.87 | 4.04 | -0.49% | |
| 4.19 | 4.24 | 4.04 | 4.06 | -2.87% | |
| 4.20 | 4.26 | 4.15 | 4.18 | -0.48% | |
| 4.34 | 4.37 | 4.15 | 4.20 | -2.78% | |
| 4.55 | 4.64 | 4.29 | 4.32 | -5.05% | |
| 4.58 | 4.69 | 4.52 | 4.55 | +2.48% | |
| 4.47 | 4.64 | 4.32 | 4.44 | -0.22% | |
| 4.18 | 4.58 | 4.14 | 4.45 | +5.20% | |
| 4.36 | 4.36 | 4.14 | 4.23 | -2.76% | |
| 4.21 | 4.36 | 4.05 | 4.35 | +3.57% | |
| 4.15 | 4.33 | 4.06 | 4.20 | +0.48% | |
| 4.31 | 4.34 | 4.13 | 4.18 | -3.02% | |
| 4.23 | 4.31 | 4.02 | 4.31 | +2.38% | |
| 4.18 | 4.27 | 4.06 | 4.21 | +1.45% | |
| 4.19 | 4.26 | 4.13 | 4.15 | -1.43% | |
| 4.35 | 4.40 | 4.14 | 4.21 | -2.32% | |
| 4.60 | 4.66 | 4.26 | 4.31 | -7.51% | |
| 4.86 | 4.95 | 4.66 | 4.66 | -3.52% | |
| 4.71 | 4.86 | 4.53 | 4.83 | +3.43% | |
| 4.68 | 4.73 | 4.51 | 4.67 | 0.00% | |
| 4.72 | 4.84 | 4.66 | 4.67 | -0.85% | |
| 4.79 | 4.90 | 4.70 | 4.71 | -2.28% | |
| 5.00 | 5.09 | 4.82 | 4.82 | -4.37% | |
| 5.00 | 5.06 | 4.90 | 5.04 | +1.82% | |
| 5.10 | 5.14 | 4.85 | 4.95 | -0.20% | |
| 5.50 | 5.62 | 4.85 | 4.96 | -7.98% | |
| 5.31 | 5.67 | 5.20 | 5.39 | +2.47% | |
| 5.15 | 5.56 | 5.14 | 5.26 | +5.20% | |
| 5.24 | 5.34 | 5.00 | 5.00 | -4.76% | |
| 5.15 | 5.29 | 5.03 | 5.25 | +3.55% | |
| 5.08 | 5.40 | 5.05 | 5.07 | 0.00% | |
| 5.18 | 5.30 | 4.90 | 5.07 | -2.87% | |
| 5.31 | 5.43 | 5.10 | 5.22 | -1.14% | |
| 5.23 | 5.62 | 5.05 | 5.28 | -0.75% | |
| 5.14 | 5.33 | 5.03 | 5.32 | +3.91% | |
| 5.00 | 5.19 | 4.74 | 5.12 | +2.40% | |
| 5.07 | 5.20 | 4.82 | 5.00 | -2.72% | |
| 4.74 | 5.42 | 4.73 | 5.14 | +14.73% | |
| 4.38 | 4.50 | 4.20 | 4.48 | +2.52% | |
| 4.42 | 4.44 | 4.25 | 4.37 | -0.91% | |
| 4.75 | 4.78 | 4.41 | 4.41 | -9.63% | |
| 4.77 | 5.20 | 4.65 | 4.88 | +2.95% | |
| 4.70 | 4.87 | 4.47 | 4.74 | +1.72% | |
| 4.79 | 4.89 | 4.60 | 4.66 | -2.10% | |
| 5.16 | 5.28 | 4.71 | 4.76 | -5.56% | |
| 5.20 | 5.25 | 4.70 | 5.04 | -2.70% | |
| 5.36 | 5.42 | 5.10 | 5.18 | -1.89% | |
| 5.83 | 6.15 | 5.28 | 5.28 | -11.26% | |
| 6.05 | 6.05 | 5.72 | 5.95 | -3.09% | |
| 6.20 | 6.75 | 6.05 | 6.14 | +2.68% | |
| 5.25 | 6.02 | 5.06 | 5.98 | +13.90% | |
| 5.33 | 5.38 | 5.08 | 5.25 | -2.05% | |
| 5.58 | 5.72 | 5.20 | 5.36 | -2.90% | |
| 5.76 | 5.78 | 5.41 | 5.52 | -1.95% | |
| 6.31 | 6.34 | 5.60 | 5.63 | -6.63% | |
| 6.25 | 6.32 | 5.92 | 6.03 | -6.07% | |
| 6.26 | 6.64 | 6.16 | 6.42 | -1.83% | |
| 6.30 | 6.62 | 6.00 | 6.54 | +6.00% | |
| 6.39 | 6.55 | 6.13 | 6.17 | -6.37% | |
| 6.64 | 6.78 | 6.24 | 6.59 | +2.97% | |
| 6.30 | 6.55 | 5.90 | 6.40 | +2.40% | |
| 6.30 | 6.37 | 5.95 | 6.25 | -1.26% | |
| 6.50 | 6.58 | 6.20 | 6.33 | -1.86% | |
| 6.71 | 6.80 | 6.34 | 6.45 | -3.59% | |
| 6.88 | 6.90 | 6.53 | 6.69 | -2.05% | |
| 6.99 | 7.00 | 6.60 | 6.83 | -1.44% | |
| 6.93 | 7.05 | 6.81 | 6.93 | +1.46% | |
| 7.00 | 7.17 | 6.82 | 6.83 | -4.48% | |
| 7.35 | 7.35 | 6.98 | 7.15 | -2.85% | |
| 7.00 | 7.36 | 6.90 | 7.36 | +5.29% | |
| 6.93 | 7.25 | 6.82 | 6.99 | +2.64% | |
| 6.96 | 7.05 | 6.67 | 6.81 | -2.30% | |
| 7.58 | 7.58 | 6.85 | 6.97 | -5.81% | |
| 6.62 | 7.47 | 6.35 | 7.40 | +10.94% | |
| 6.75 | 6.88 | 6.42 | 6.67 | +0.91% | |
| 6.93 | 6.99 | 6.40 | 6.61 | -4.34% | |
| 6.78 | 6.98 | 6.59 | 6.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ANGX chart for longer ranges.