Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	ANGL	28.56	28.685	28.48	28.54	0.15	2,480,409	2,826	28.01	29.00
2024-05-02	Q	ANGL	28.29	28.4099	28.245	28.39	0.15	802,402	2,183	28.19	28.50
2024-05-01	Q	ANGL	28.10	28.36	26.98	28.24	0.1211	2,106,754	3,524	23.27	30.70
2024-04-30	Q	ANGL	28.35	28.419	28.27	28.27	-0.15	1,669,510	2,769	28.18	28.50
2024-04-29	Q	ANGL	28.40	28.43	28.365	28.42	0.10	985,398	2,694	27.91	28.63
2024-04-26	Q	ANGL	28.25	28.35	28.25	28.32	0.08	1,347,967	2,708	27.91	31.07
2024-04-25	Q	ANGL	28.14	28.2554	28.10	28.24	-0.07	902,136	2,166	28.04	28.63
2024-04-24	Q	ANGL	28.36	28.39	28.25	28.31	-0.08	3,759,839	3,968	28.17	30.00
2024-04-23	Q	ANGL	28.35	28.44	28.315	28.39	0.08	1,946,719	3,296	28.17	29.15
2024-04-22	Q	ANGL	28.25	28.34	28.24	28.31	0.10	1,179,270	2,609	27.50	28.63
2024-04-19	Q	ANGL	28.23	28.2599	28.19	28.21	0.04	675,536	1,873	28.00	29.50
2024-04-18	Q	ANGL	28.21	28.21	28.11	28.17	0.03	1,931,583	3,051	28.00	28.63
2024-04-17	Q	ANGL	28.31	28.33	28.11	28.14	-0.04	3,834,503	4,514	28.04	29.47
2024-04-16	Q	ANGL	28.29	28.30	28.17	28.18	-0.16	3,122,425	3,120	28.04	29.15
2024-04-15	Q	ANGL	28.56	28.56	28.3001	28.335	-0.235	852,641	2,060	26.50	28.69
2024-04-12	Q	ANGL	28.57	28.61	28.53	28.57		1,808,557	2,130	27.91	28.65
2024-04-11	Q	ANGL	28.63	28.64	28.475	28.57	-0.06	1,826,827	4,388	26.50	28.70
2024-04-10	Q	ANGL	28.69	28.7299	28.54	28.63	-0.23	1,236,074	3,060	27.91	28.83
2024-04-09	Q	ANGL	28.84	28.88	28.79	28.86	0.09	908,856	2,712	27.00	29.71
2024-04-08	Q	ANGL	28.73	28.79	28.69	28.77	0.06	854,940	2,605	28.04	29.36
2024-04-05	Q	ANGL	28.74	28.77	28.70	28.71	-0.04	913,273	2,709	26.50	29.47
2024-04-04	Q	ANGL	28.85	28.85	28.71	28.75		636,937	2,356	28.18	29.32
2024-04-03	Q	ANGL	28.69	28.76	28.65	28.75	0.02	764,879	1,976	28.18	29.32
2024-04-02	Q	ANGL	28.66	28.73	28.62	28.73	-0.02	1,003,323	2,792	28.16	29.30
2024-04-01	Q	ANGL	28.84	28.86	28.7301	28.75	-0.118	954,278	2,854	28.67	29.32
2024-03-29	Q	ANGL	29.02	29.06	29.01	29.02	-0.02	0	0	28.03	29.36
2024-03-28	Q	ANGL	29.02	29.06	29.01	29.02	-0.02	2,276,811	2,561	28.03	29.36
2024-03-27	Q	ANGL	28.94	29.05	28.93	29.04	0.13	1,157,668	2,514	28.46	29.71
2024-03-26	Q	ANGL	28.97	28.99	28.90	28.91	-0.05	362,234	1,320	28.03	31.47
2024-03-25	Q	ANGL	28.92	28.975	28.91	28.96	-0.045	435,506	1,840	28.03	29.50
2024-03-22	Q	ANGL	29.05	29.07	28.99	29.005	-0.005	589,882	2,283	28.17	32.16
2024-03-21	Q	ANGL	29.07	29.20	28.99	29.01	0.03	1,652,989	3,192	28.06	29.47
2024-03-20	Q	ANGL	28.87	29.00	28.84	28.98	0.14	1,286,639	3,695	28.17	29.47
2024-03-19	Q	ANGL	28.72	28.87	28.7042	28.84	0.15	1,106,989	2,613	28.17	28.88
2024-03-18	Q	ANGL	28.73	28.7643	28.675	28.69	0.06	1,099,321	2,154	26.00	28.78
2024-03-15	Q	ANGL	28.66	28.68	28.595	28.63	-0.04	1,113,689	2,443	28.60	29.50
2024-03-14	Q	ANGL	28.81	28.81	28.63	28.67	-0.14	570,841	1,483	28.64	28.68
2024-03-13	Q	ANGL	28.78	28.86	28.76	28.81	0.03	827,111	2,432	27.91	29.50
2024-03-12	Q	ANGL	28.80	28.81	28.725	28.78		442,436	1,570	27.33	28.80
2024-03-11	Q	ANGL	28.76	28.80	28.74	28.78		428,846	1,551	28.06	29.50
2024-03-08	Q	ANGL	28.80	28.90	28.77	28.78	0.02	702,959	1,608	23.84	32.70
2024-03-07	Q	ANGL	28.84	28.85	28.735	28.76	-0.005	1,375,442	2,358	28.48	33.00
2024-03-06	Q	ANGL	28.80	28.825	28.73	28.765	0.045	719,930	2,366	19.68	29.50
2024-03-05	Q	ANGL	28.72	28.795	28.7001	28.72	0.01	1,468,582	2,516	17.15	29.54
2024-03-04	Q	ANGL	28.68	28.74	28.65	28.71	0.02	1,905,288	2,492	28.66	29.50
2024-03-01	Q	ANGL	28.60	28.75	28.53	28.69	0.2468	2,169,923	2,766	28.16	32.70
2024-02-29	Q	ANGL	28.74	28.79	28.68	28.72	0.04	794,291	2,254	28.30	32.40
2024-02-28	Q	ANGL	28.67	28.725	28.6526	28.68		713,801	1,658	28.20	30.00
2024-02-27	Q	ANGL	28.68	28.7077	28.635	28.68	-0.01	883,754	1,681	28.60	30.00
2024-02-26	Q	ANGL	28.80	28.82	28.66	28.69	-0.11	722,610	2,226	27.36	30.00
2024-02-23	Q	ANGL	28.80	28.85	28.78	28.80	0.01	1,489,121	3,170	28.20	28.86
2024-02-22	Q	ANGL	28.78	28.80	28.73	28.79	0.09	820,169	1,659	28.35	28.98
2024-02-21	Q	ANGL	28.76	28.7701	28.64	28.70	-0.05	686,502	1,431	28.30	34.99
2024-02-20	Q	ANGL	28.70	28.75	28.665	28.75	0.05	1,145,542	2,942	28.30	29.71
2024-02-19	Q	ANGL	28.71	28.72	28.65	28.70	-0.14	0	0	28.70	29.54
2024-02-16	Q	ANGL	28.71	28.72	28.65	28.70	-0.14	3,373,630	5,651	28.70	29.54
2024-02-15	Q	ANGL	28.80	28.86	28.735	28.84	0.135	554,943	1,590	26.07	29.54
2024-02-14	Q	ANGL	28.71	28.75	28.67	28.705	0.075	2,550,060	3,955	28.60	32.40
2024-02-13	Q	ANGL	28.64	28.70	28.5702	28.63	-0.22	753,859	1,892	26.07	28.63
2024-02-12	Q	ANGL	28.90	28.93	28.83	28.85	-0.03	1,045,401	2,826	28.83	29.71
2024-02-09	Q	ANGL	28.85	28.89	28.795	28.88	0.05	1,072,727	2,505	28.71	30.00
2024-02-08	Q	ANGL	28.81	28.87	28.7901	28.83	0.02	881,978	2,372	27.47	32.16
2024-02-07	Q	ANGL	28.83	28.8491	28.745	28.81	0.03	1,255,583	1,844	24.54	32.16
2024-02-06	Q	ANGL	28.68	28.82	28.68	28.78	0.11	1,429,430	3,612	28.20	29.15
2024-02-05	Q	ANGL	28.74	28.765	28.625	28.67	-0.20	1,275,043	3,323	26.07	29.20