Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Angi Inc. (ANGI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.95-0.53 (-6.25%)
At close: 04:00PM EST
8.46 +0.51 (+6.42%)
After hours: 06:56PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20228.388.437.957.957.951,070,100
Jan 20, 20228.628.928.468.488.481,669,200
Jan 19, 20228.288.608.198.408.401,252,200
Jan 18, 20228.598.658.208.238.231,940,200
Jan 14, 20227.888.217.868.218.211,478,400
Jan 13, 20228.548.747.897.917.911,254,800
Jan 12, 20228.618.858.428.578.57603,000
Jan 11, 20228.318.668.218.658.651,641,800
Jan 10, 20228.288.337.868.298.291,194,800
Jan 07, 20228.428.638.278.438.43819,400
Jan 06, 20228.508.748.298.378.371,055,900
Jan 05, 20228.809.328.548.548.541,677,400
Jan 04, 20229.489.528.778.888.881,221,300
Jan 03, 20229.369.649.229.389.38718,600
Dec 31, 20219.189.379.069.219.21806,900
Dec 30, 20218.679.308.599.229.221,057,800
Dec 29, 20219.109.108.668.678.67895,900
Dec 28, 20219.269.389.129.179.17554,900
Dec 27, 20219.499.559.289.339.33661,200
Dec 23, 20219.379.569.269.439.43783,000
Dec 22, 20219.639.639.369.409.40613,300
Dec 21, 20219.449.789.289.619.61932,300
Dec 20, 20219.359.359.029.299.29621,300
Dec 17, 20219.039.598.869.579.571,357,700
Dec 16, 20219.489.499.019.159.151,008,800
Dec 15, 20219.009.438.769.419.411,056,100
Dec 14, 20219.139.228.858.938.93996,800
Dec 13, 20219.499.559.199.249.241,783,700
Dec 10, 202110.0310.289.459.559.551,145,000
Dec 09, 20219.7110.089.7110.0310.031,841,000
Dec 08, 20219.7510.159.689.909.901,936,100
Dec 07, 20219.4110.109.359.779.771,539,200
Dec 06, 20218.659.258.519.229.221,112,100
Dec 03, 20219.229.248.678.778.771,263,000
Dec 02, 20219.369.579.079.209.202,116,100
Dec 01, 20219.809.979.389.539.532,148,300
Nov 30, 20219.569.779.289.619.612,038,200
Nov 29, 20219.629.779.299.519.511,454,400
Nov 26, 20219.409.679.399.639.631,113,800
Nov 24, 20219.359.719.179.709.701,464,400
Nov 23, 20219.309.398.899.349.341,534,600
Nov 22, 202110.0910.099.099.419.411,932,800
Nov 19, 202110.4010.569.919.999.991,181,800
Nov 18, 202111.3411.3810.4410.5010.501,367,200
Nov 17, 202111.2311.3011.1011.2111.211,230,300
Nov 16, 202110.9411.3710.8211.3011.301,113,100
Nov 15, 202111.0411.2710.8211.0211.021,126,800
Nov 12, 202110.8011.0110.7410.9810.981,115,800
Nov 11, 202110.7610.9710.6610.8110.81901,100
Nov 10, 202110.7110.8810.5010.7210.721,100,200
Nov 09, 202110.8210.8910.5010.7710.771,072,700
Nov 08, 202110.8610.9410.6210.8510.851,185,800
Nov 05, 202111.8412.0210.6410.8710.871,739,900
Nov 04, 202112.0912.2211.5711.7811.781,591,200
Nov 03, 202111.7412.1811.6612.0312.03855,800
Nov 02, 202112.6912.7311.7611.8011.801,477,600
Nov 01, 202112.5912.7112.3712.6512.65788,100
Oct 29, 202112.4813.0012.4812.5312.531,237,300
Oct 28, 202112.5312.7012.3712.6112.61802,400
Oct 27, 202112.6113.0012.3912.4112.411,118,100
Oct 26, 202112.8813.0812.5712.6512.651,172,800
Oct 25, 202112.0712.8712.0612.7912.791,633,100
Oct 22, 202112.3912.6412.0712.1012.101,229,000
Oct 21, 202112.4712.7912.3712.5812.581,387,900
Oct 20, 202112.5412.5612.3312.4712.47752,300
Oct 19, 202112.4413.0912.3512.5512.551,044,700
Oct 18, 202113.1213.2412.3112.4312.431,587,500
Oct 15, 202113.2513.2912.9413.1513.151,479,700
Oct 14, 202112.9313.3012.7113.2913.291,761,800
Oct 13, 202111.9613.0011.8612.6812.682,155,900
Oct 12, 202112.1212.2511.7311.8211.821,357,400
Oct 11, 202112.1612.4112.0012.0212.021,399,800
Oct 08, 202112.5912.7312.1412.1612.161,140,200
Oct 07, 202112.0412.8512.0312.5712.571,285,600
Oct 06, 202111.9212.2111.8911.9711.97725,900
Oct 05, 202112.6912.7411.9912.0712.071,052,200
Oct 04, 202112.7012.8112.3412.6312.63929,200
Oct 01, 202112.4812.9612.3212.8312.831,234,200
Sep 30, 202112.2712.5212.0112.3412.34958,500
Sep 29, 202112.5812.7712.1612.2412.241,084,200
Sep 28, 202112.7813.0212.4412.4812.481,445,200
Sep 27, 202114.2014.5412.9913.0413.041,917,800
Sep 24, 202113.7414.9213.4914.4014.403,045,900
Sep 23, 202112.2713.8712.2713.8413.843,182,400
Sep 22, 202112.0112.2411.8012.1912.191,634,200
Sep 21, 202111.8212.1911.8211.8711.87637,700
Sep 20, 202111.8512.1211.6411.8011.801,214,300
Sep 17, 202112.3812.5211.9612.2212.222,275,000
Sep 16, 202111.4712.6311.4012.4912.492,231,500
Sep 15, 202111.5311.7711.4211.5711.571,784,600
Sep 14, 202111.2312.0511.1011.6811.683,090,200
Sep 13, 202110.5910.9210.3710.7010.701,022,000
Sep 10, 202110.3810.6910.3110.5110.51917,900
Sep 09, 202110.2010.4410.1110.3610.36609,000
Sep 08, 202110.5710.6310.0510.1710.17911,800
Sep 07, 202110.5510.7010.5510.5910.59698,700
Sep 03, 202110.5410.5810.2710.5110.51614,400
Sep 02, 202110.5010.7910.3710.5510.551,488,100
Sep 01, 202110.6110.7510.3610.4110.41895,400
Aug 31, 202110.7410.8410.5610.6410.64704,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement