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)

3.450 +0.420 (+13.86%)

Streaming Delayed Price Updated: 11:28 AM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	3.900	3.993	3.775	3.780	638,807	-0.16(-4.06%)
Jan 30, 2026	4.000	4.090	3.850	3.940	835,911	-0.10(-2.48%)
Jan 29, 2026	4.040	4.090	3.870	4.040	1,021,716	-0.02(-0.49%)
Jan 28, 2026	4.190	4.240	4.040	4.060	502,157	-0.12(-2.87%)
Jan 27, 2026	4.200	4.255	4.150	4.180	427,744	-0.02(-0.48%)
Jan 26, 2026	4.340	4.370	4.150	4.200	624,539	-0.12(-2.78%)
Jan 23, 2026	4.550	4.640	4.290	4.320	423,905	-0.23(-5.05%)
Jan 22, 2026	4.580	4.690	4.520	4.550	564,671	+0.11(+2.48%)
Jan 21, 2026	4.470	4.640	4.320	4.440	445,793	-0.01(-0.22%)
Jan 20, 2026	4.180	4.580	4.180	4.450	799,950	+0.22(+5.20%)
Jan 16, 2026	4.360	4.360	4.140	4.230	523,748	-0.12(-2.76%)
Jan 15, 2026	4.210	4.360	4.050	4.350	1,010,932	+0.15(+3.57%)
Jan 14, 2026	4.150	4.330	4.060	4.200	658,219	+0.02(+0.48%)
Jan 13, 2026	4.310	4.343	4.130	4.180	513,467	-0.13(-3.02%)
Jan 12, 2026	4.230	4.310	4.020	4.310	555,669	+0.10(+2.38%)
Jan 09, 2026	4.180	4.270	4.060	4.210	507,096	+0.06(+1.45%)
Jan 08, 2026	4.190	4.260	4.130	4.150	671,666	-0.06(-1.43%)
Jan 07, 2026	4.350	4.396	4.142	4.210	687,801	-0.10(-2.32%)
Jan 06, 2026	4.600	4.660	4.260	4.310	1,420,595	-0.35(-7.51%)
Jan 05, 2026	4.860	4.951	4.660	4.660	603,779	-0.17(-3.52%)
Jan 02, 2026	4.710	4.860	4.530	4.830	638,981	+0.16(+3.43%)
Dec 31, 2025	4.680	4.727	4.510	4.670	896,160	+0.00(+0.00%)
Dec 30, 2025	4.720	4.840	4.660	4.670	582,029	-0.04(-0.85%)
Dec 29, 2025	4.790	4.897	4.695	4.710	621,819	-0.11(-2.28%)
Dec 26, 2025	5.000	5.088	4.815	4.820	684,484	-0.22(-4.37%)
Dec 24, 2025	5.000	5.060	4.900	5.040	252,034	+0.09(+1.82%)
Dec 23, 2025	5.100	5.140	4.850	4.950	764,859	-0.01(-0.20%)
Dec 22, 2025	5.500	5.624	4.850	4.960	1,202,479	-0.43(-7.98%)
Dec 19, 2025	5.310	5.670	5.200	5.390	6,213,319	+0.13(+2.47%)
Dec 18, 2025	5.150	5.560	5.140	5.260	1,495,109	+0.26(+5.20%)
Dec 17, 2025	5.240	5.341	5.000	5.000	889,616	-0.25(-4.76%)
Dec 16, 2025	5.150	5.290	5.030	5.250	967,492	+0.18(+3.55%)
Dec 15, 2025	5.080	5.400	5.050	5.070	1,179,415	+0.00(+0.00%)
Dec 12, 2025	5.180	5.300	4.900	5.070	707,673	-0.15(-2.87%)
Dec 11, 2025	5.310	5.430	5.100	5.220	947,410	-0.06(-1.14%)
Dec 10, 2025	5.230	5.620	5.050	5.280	1,305,589	-0.04(-0.75%)
Dec 09, 2025	5.140	5.330	5.030	5.320	911,725	+0.20(+3.91%)
Dec 08, 2025	5.000	5.190	4.740	5.120	1,206,936	+0.12(+2.40%)
Dec 05, 2025	5.070	5.200	4.820	5.000	815,392	-0.14(-2.72%)
Dec 04, 2025	4.740	5.420	4.725	5.140	1,684,590	+0.66(+14.73%)
Dec 03, 2025	4.380	4.500	4.200	4.480	721,572	+0.11(+2.52%)
Dec 02, 2025	4.420	4.440	4.250	4.370	765,901	-0.04(-0.91%)

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