Australia markets open in 5 hours 6 minutes

Angi Inc. (ANGI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.49-0.14 (-1.45%)
As of 12:54PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20219.629.779.299.499.49688,201
26 Nov 20219.409.679.399.639.631,113,800
24 Nov 20219.359.719.179.709.701,464,400
23 Nov 20219.309.398.899.349.341,534,600
22 Nov 202110.0910.099.099.419.411,932,800
19 Nov 202110.4010.569.919.999.991,181,800
18 Nov 202111.3411.3810.4410.5010.501,367,200
17 Nov 202111.2311.3011.1011.2111.211,230,300
16 Nov 202110.9411.3710.8211.3011.301,113,100
15 Nov 202111.0411.2710.8211.0211.021,126,800
12 Nov 202110.8011.0110.7410.9810.981,115,800
11 Nov 202110.7610.9710.6610.8110.81901,100
10 Nov 202110.7110.8810.5010.7210.721,100,200
09 Nov 202110.8210.8910.5010.7710.771,072,700
08 Nov 202110.8610.9410.6210.8510.851,185,800
05 Nov 202111.8412.0210.6410.8710.871,739,900
04 Nov 202112.0912.2211.5711.7811.781,591,200
03 Nov 202111.7412.1811.6612.0312.03855,800
02 Nov 202112.6912.7311.7611.8011.801,477,600
01 Nov 202112.5912.7112.3712.6512.65788,100
29 Oct 202112.4813.0012.4812.5312.531,237,300
28 Oct 202112.5312.7012.3712.6112.61802,400
27 Oct 202112.6113.0012.3912.4112.411,118,100
26 Oct 202112.8813.0812.5712.6512.651,172,800
25 Oct 202112.0712.8712.0612.7912.791,633,100
22 Oct 202112.3912.6412.0712.1012.101,229,000
21 Oct 202112.4712.7912.3712.5812.581,387,900
20 Oct 202112.5412.5612.3312.4712.47752,300
19 Oct 202112.4413.0912.3512.5512.551,044,700
18 Oct 202113.1213.2412.3112.4312.431,587,500
15 Oct 202113.2513.2912.9413.1513.151,479,700
14 Oct 202112.9313.3012.7113.2913.291,761,800
13 Oct 202111.9613.0011.8612.6812.682,155,900
12 Oct 202112.1212.2511.7311.8211.821,357,400
11 Oct 202112.1612.4112.0012.0212.021,399,800
08 Oct 202112.5912.7312.1412.1612.161,140,200
07 Oct 202112.0412.8512.0312.5712.571,285,600
06 Oct 202111.9212.2111.8911.9711.97725,900
05 Oct 202112.6912.7411.9912.0712.071,052,200
04 Oct 202112.7012.8112.3412.6312.63929,200
01 Oct 202112.4812.9612.3212.8312.831,234,200
30 Sept 202112.2712.5212.0112.3412.34958,500
29 Sept 202112.5812.7712.1612.2412.241,084,200
28 Sept 202112.7813.0212.4412.4812.481,445,200
27 Sept 202114.2014.5412.9913.0413.041,917,800
24 Sept 202113.7414.9213.4914.4014.403,045,900
23 Sept 202112.2713.8712.2713.8413.843,182,400
22 Sept 202112.0112.2411.8012.1912.191,634,200
21 Sept 202111.8212.1911.8211.8711.87637,700
20 Sept 202111.8512.1211.6411.8011.801,214,300
17 Sept 202112.3812.5211.9612.2212.222,275,000
16 Sept 202111.4712.6311.4012.4912.492,231,500
15 Sept 202111.5311.7711.4211.5711.571,784,600
14 Sept 202111.2312.0511.1011.6811.683,090,200
13 Sept 202110.5910.9210.3710.7010.701,022,000
10 Sept 202110.3810.6910.3110.5110.51917,900
09 Sept 202110.2010.4410.1110.3610.36609,000
08 Sept 202110.5710.6310.0510.1710.17911,800
07 Sept 202110.5510.7010.5510.5910.59698,700
03 Sept 202110.5410.5810.2710.5110.51614,400
02 Sept 202110.5010.7910.3710.5510.551,488,100
01 Sept 202110.6110.7510.3610.4110.41895,400
31 Aug 202110.7410.8410.5610.6410.64704,300
30 Aug 202110.5910.9410.4210.7310.73926,900
27 Aug 202110.5410.7710.3910.5510.551,022,900
26 Aug 202110.6710.9010.5210.5510.55898,500
25 Aug 202110.7110.7410.5010.6410.64817,500
24 Aug 202110.5010.7010.4610.6710.67716,700
23 Aug 202110.3210.4510.2710.4110.41762,000
20 Aug 20219.9110.339.9110.2810.28960,100
19 Aug 20219.8910.029.799.919.911,095,800
18 Aug 202110.1010.329.929.979.97948,100
17 Aug 20219.9510.059.8210.0010.001,074,100
16 Aug 202110.3010.3010.0310.0610.061,183,600
13 Aug 202110.4310.5110.0210.3810.381,581,800
12 Aug 202110.4110.5510.1310.4010.401,346,800
11 Aug 202110.9610.9710.3410.4510.451,408,800
10 Aug 202111.2811.3710.7310.8110.811,417,800
09 Aug 202111.1111.3911.0011.2111.211,010,000
06 Aug 202111.5011.7311.1411.2111.211,404,500
05 Aug 202110.7511.8810.6011.7611.761,522,700
04 Aug 202111.2111.3711.0711.2011.201,397,400
03 Aug 202111.5011.5010.8711.1311.131,384,900
02 Aug 202111.6411.7211.4111.4411.441,037,100
30 July 202111.8911.9811.2311.5111.511,616,800
29 July 202112.0312.2711.9412.0512.05662,000
28 July 202112.1412.4211.9912.0312.03786,200
27 July 202112.2112.2411.8212.0512.05758,000
26 July 202111.9512.2811.9412.2412.24803,100
23 July 202112.0512.1611.8712.0312.03521,100
22 July 202111.6112.1511.5511.9711.971,275,700
21 July 202111.9911.9911.5011.5411.541,307,700
20 July 202111.5812.1211.3311.9511.951,367,000
19 July 202111.9912.0011.1511.4811.481,846,100
16 July 202111.9212.2711.9112.2012.201,156,300
15 July 202111.7512.0511.6111.7511.751,242,900
14 July 202111.8412.1011.6711.9011.901,621,700
13 July 202112.1112.2911.6111.7511.751,553,400
12 July 202112.6012.6212.2312.3312.33447,300
09 July 202112.2112.5512.1312.5112.51829,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...