Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Angel Studios, Inc. Class A Common Stock (NY:ANGX)

2.180 -0.690 (-24.04%)

Official Closing Price Updated: 4:10 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2026	2.830	2.900	2.700	2.870	1,022,270	+0.00(+0.00%)
Apr 08, 2026	3.020	3.040	2.830	2.870	1,143,194	-0.06(-2.05%)
Apr 07, 2026	2.980	3.120	2.900	2.930	562,216	-0.06(-2.01%)
Apr 06, 2026	2.980	3.120	2.980	2.990	509,876	+0.00(+0.00%)
Apr 02, 2026	2.920	3.039	2.880	2.990	623,937	-0.01(-0.33%)
Apr 01, 2026	3.040	3.090	2.910	3.000	638,520	-0.05(-1.64%)
Mar 31, 2026	3.200	3.230	3.025	3.050	784,311	-0.10(-3.17%)
Mar 30, 2026	3.100	3.240	3.090	3.150	538,499	+0.02(+0.64%)
Mar 27, 2026	3.140	3.240	3.060	3.130	680,455	-0.06(-1.88%)
Mar 26, 2026	3.250	3.380	3.140	3.190	584,880	-0.12(-3.63%)
Mar 25, 2026	3.170	3.310	3.080	3.310	599,574	+0.18(+5.75%)
Mar 24, 2026	3.360	3.360	3.110	3.130	435,675	-0.17(-5.15%)
Mar 23, 2026	3.180	3.400	3.130	3.300	791,992	+0.14(+4.43%)
Mar 20, 2026	3.070	3.230	2.970	3.160	851,591	+0.12(+3.95%)
Mar 19, 2026	3.250	3.270	3.020	3.040	1,205,938	-0.27(-8.16%)
Mar 18, 2026	3.450	3.480	3.231	3.310	1,359,079	-0.18(-5.16%)
Mar 17, 2026	3.840	3.940	3.450	3.490	1,054,025	-0.36(-9.35%)
Mar 16, 2026	3.710	4.010	3.700	3.850	749,647	+0.15(+4.05%)
Mar 13, 2026	4.150	4.280	3.650	3.700	1,637,409	-0.76(-17.04%)
Mar 12, 2026	4.300	4.540	4.150	4.460	991,908	+0.12(+2.76%)
Mar 11, 2026	4.310	4.460	4.310	4.340	330,600	+0.02(+0.46%)
Mar 10, 2026	4.520	4.540	4.260	4.320	508,514	-0.20(-4.42%)
Mar 09, 2026	4.360	4.540	4.230	4.520	728,769	+0.08(+1.80%)
Mar 06, 2026	4.160	4.550	4.100	4.440	665,652	+0.17(+3.98%)
Mar 05, 2026	4.400	4.400	4.100	4.270	753,087	-0.16(-3.61%)
Mar 04, 2026	4.260	4.560	4.160	4.430	948,187	+0.23(+5.48%)
Mar 03, 2026	4.000	4.300	3.900	4.200	628,269	+0.06(+1.45%)
Mar 02, 2026	3.790	4.160	3.750	4.140	1,028,556	+0.22(+5.61%)
Feb 27, 2026	3.810	4.000	3.730	3.920	893,685	+0.06(+1.55%)
Feb 26, 2026	3.670	3.890	3.590	3.860	982,906	+0.23(+6.34%)
Feb 25, 2026	3.390	3.790	3.325	3.630	1,034,060	+0.37(+11.35%)
Feb 24, 2026	3.260	3.350	3.170	3.260	585,125	-0.04(-1.21%)
Feb 23, 2026	3.460	3.530	3.210	3.300	496,300	-0.21(-5.98%)
Feb 20, 2026	3.410	3.700	3.390	3.510	591,895	+0.07(+2.03%)
Feb 19, 2026	3.340	3.495	3.250	3.440	724,261	+0.06(+1.78%)
Feb 18, 2026	3.170	3.430	3.150	3.380	812,819	+0.20(+6.29%)
Feb 17, 2026	3.260	3.342	3.125	3.180	684,622	-0.09(-2.75%)
Feb 13, 2026	3.210	3.345	3.200	3.270	587,918	+0.05(+1.55%)
Feb 12, 2026	3.540	3.600	3.210	3.220	461,929	-0.34(-9.55%)
Feb 11, 2026	3.740	3.780	3.370	3.560	743,889	-0.19(-5.07%)
Feb 10, 2026	3.490	3.970	3.490	3.750	778,724	+0.24(+6.84%)
Feb 09, 2026	3.380	3.530	3.202	3.510	628,299	+0.12(+3.54%)
Feb 06, 2026	3.060	3.510	3.030	3.390	1,030,181	+0.36(+11.88%)
Feb 05, 2026	3.260	3.220	2.990	3.030	940,848	-0.22(-6.77%)
Feb 04, 2026	3.540	3.667	3.181	3.250	1,100,214	-0.31(-8.71%)
Feb 03, 2026	3.770	3.780	3.470	3.560	1,421,611	-0.22(-5.82%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Angel Studios, Inc. Class A Common Stock (NY:ANGX)

Historical Prices