ANGI - ANGI Homeservices Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201914.3914.5214.3614.4314.43397,000
May 23, 201914.4414.5214.0914.3114.31513,200
May 22, 201914.8115.0014.4614.6114.611,028,000
May 21, 201914.7715.0414.5314.9014.90763,900
May 20, 201915.0615.0914.5014.6014.601,101,400
May 17, 201915.4415.5515.1415.1915.191,347,900
May 16, 201915.3515.6215.1915.6115.612,617,900
May 15, 201914.9515.5114.8615.4315.431,421,200
May 14, 201915.0515.3314.9915.1115.111,924,700
May 13, 201915.6015.6214.9014.9814.981,818,600
May 10, 201916.3716.4915.7716.0016.002,219,900
May 09, 201916.9817.1115.8316.5016.503,765,300
May 08, 201918.3318.6218.0018.0618.061,524,900
May 07, 201918.3818.5718.0018.3118.311,039,600
May 06, 201918.2618.5818.1418.5518.551,163,600
May 03, 201918.0418.5417.5218.4918.49993,100
May 02, 201917.9918.0717.5317.9717.971,224,100
May 01, 201917.6318.0017.4117.9717.971,318,700
Apr 30, 201917.0517.3916.7717.3817.381,426,400
Apr 29, 201916.7717.0916.5317.0817.081,702,100
Apr 26, 201916.1416.3415.9016.3216.322,802,200
Apr 25, 201916.8016.8016.1616.1916.19897,600
Apr 24, 201916.9016.9616.5616.7116.711,445,500
Apr 23, 201916.2116.9016.2116.8416.842,976,000
Apr 22, 201915.7516.2315.7416.2116.21942,000
Apr 18, 201915.9716.0215.2215.8315.831,002,500
Apr 17, 201915.5816.1015.4516.0116.012,696,300
Apr 16, 201915.7615.8415.4015.5015.501,186,500
Apr 15, 201915.7415.8115.5215.6615.66559,400
Apr 12, 201915.8515.8515.5515.7615.76440,500
Apr 11, 201915.6516.0315.6515.7215.721,033,000
Apr 10, 201915.5215.8015.4815.6215.62943,400
Apr 09, 201915.5515.7315.3715.5015.50462,400
Apr 08, 201915.3115.7515.3015.5315.53670,100
Apr 05, 201915.3015.5015.3015.4115.411,143,700
Apr 04, 201915.5615.6114.8815.2315.23886,000
Apr 03, 201915.6415.7715.5515.5915.59794,600
Apr 02, 201915.5215.6315.2815.5615.56735,600
Apr 01, 201915.5615.6515.3515.5715.57715,800
Mar 29, 201915.6315.6515.3915.4415.441,014,900
Mar 28, 201915.5115.7815.2615.5415.541,046,000
Mar 27, 201915.8015.8715.4215.5015.50337,800
Mar 26, 201916.1316.4815.6415.8115.81306,300
Mar 25, 201916.4916.5515.9316.0316.03559,200
Mar 22, 201916.4816.8616.4016.5316.53528,700
Mar 21, 201916.0316.5816.0316.5516.55434,500
Mar 20, 201916.3816.4316.0216.1216.12571,700
Mar 19, 201916.0616.4415.9416.3816.38561,200
Mar 18, 201915.8616.1115.5515.9715.97866,600
Mar 15, 201915.9016.1415.8215.8715.87408,300
Mar 14, 201916.1016.1215.7415.8015.80554,700
Mar 13, 201916.0516.5615.9016.1016.10897,100
Mar 12, 201916.1116.2415.8216.0116.01637,300
Mar 11, 201916.0916.2915.9215.9815.98714,700
Mar 08, 201915.8816.0715.6916.0316.03703,500
Mar 07, 201916.2616.3916.0216.0516.05549,800
Mar 06, 201916.4016.5016.1416.2516.25377,000
Mar 05, 201916.1816.5016.1516.3816.38423,300
Mar 04, 201916.4116.4515.9616.1916.19725,000
Mar 01, 201916.5616.7216.1616.3816.38878,500
Feb 28, 201916.6116.7216.3216.4216.42650,000
Feb 27, 201916.4916.7716.4816.6116.61449,000
Feb 26, 201916.5016.6116.1316.5716.57634,200
Feb 25, 201916.6016.7616.2616.4616.46717,600
Feb 22, 201916.2616.5416.2616.4616.461,211,000
Feb 21, 201916.4216.4316.0816.2216.22684,100
Feb 20, 201916.5216.6016.3216.4516.45740,200
Feb 19, 201916.7416.9316.4716.5316.53785,700
Feb 15, 201917.2617.3816.7816.8416.841,065,400
Feb 14, 201917.0417.1516.6617.1117.11681,500
Feb 13, 201917.2417.3417.0017.0817.08745,000
Feb 12, 201917.0917.3116.8617.2517.251,053,000
Feb 11, 201916.5517.2116.5517.0617.061,375,800
Feb 08, 201917.0017.7316.1416.7216.723,959,200
Feb 07, 201916.4317.1116.4217.0317.031,983,300
Feb 06, 201916.7716.9716.4616.6316.63625,500
Feb 05, 201917.3517.5916.7716.8316.831,222,200
Feb 04, 201916.9517.3016.9517.2517.25995,000
Feb 01, 201916.9717.2516.8716.9416.94924,000
Jan 31, 201916.6517.2616.5017.0017.001,191,200
Jan 30, 201916.0516.6815.9016.5516.55608,500
Jan 29, 201916.4016.5215.8615.8915.89746,600
Jan 28, 201916.2616.4815.9716.3416.34573,000
Jan 25, 201916.4116.5216.1016.3816.38531,200
Jan 24, 201916.0816.3915.9716.2916.29324,700
Jan 23, 201916.0516.1815.8616.0816.08506,100
Jan 22, 201916.4516.4815.8115.9715.97519,700
Jan 18, 201916.2716.7716.1816.5016.50911,300
Jan 17, 201915.9016.4115.9016.1416.14740,600
Jan 16, 201916.1316.3615.5815.9215.92623,500
Jan 15, 201914.8716.1614.8716.0316.031,071,900
Jan 14, 201914.9015.2014.7314.8814.88728,100
Jan 11, 201915.1715.4414.8715.0815.083,389,900
Jan 10, 201915.2215.4215.0915.2815.28940,100
Jan 09, 201915.4315.6615.0915.3315.331,089,500
Jan 08, 201915.8515.8515.1015.4115.411,129,400
Jan 07, 201915.7915.8115.2615.4215.42822,400
Jan 04, 201915.1715.8714.9115.8015.80801,200
Jan 03, 201915.6115.9014.8614.9014.90504,300
Jan 02, 201915.7516.0415.4315.7815.78705,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...