Andrew Yule & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.70	18.15	16.32	16.66	16.66	-7.70%	551,719
Mar 25, 2026	18.00	18.90	18.00	18.05	18.05	0.56%	216,566
Mar 24, 2026	18.70	18.70	17.50	17.95	17.95	0.45%	193,364
Mar 23, 2026	18.87	18.87	17.50	17.87	17.87	-4.85%	183,077
Mar 20, 2026	19.40	19.50	18.52	18.78	18.78	0.27%	106,725
Mar 19, 2026	18.51	18.92	18.44	18.73	18.73	-1.00%	128,195
Mar 18, 2026	18.79	19.28	18.69	18.92	18.92	0.69%	151,082
Mar 17, 2026	18.66	19.25	18.53	18.79	18.79	0.80%	160,056
Mar 16, 2026	18.90	19.26	18.60	18.64	18.64	-2.20%	136,461
Mar 13, 2026	19.01	19.26	19.01	19.06	19.06	-0.42%	81,076
Mar 12, 2026	19.13	19.40	18.90	19.14	19.14	0.05%	120,022
Mar 11, 2026	19.00	19.70	19.00	19.13	19.13	-0.78%	118,351
Mar 10, 2026	19.82	19.82	18.71	19.28	19.28	1.37%	126,117
Mar 9, 2026	19.69	19.69	18.74	19.02	19.02	-4.08%	153,901
Mar 6, 2026	19.51	20.50	19.51	19.83	19.83	0.30%	131,027
Mar 5, 2026	19.70	20.25	19.50	19.77	19.77	0.36%	70,929
Mar 4, 2026	20.00	20.00	19.31	19.70	19.70	-2.57%	106,246
Mar 2, 2026	20.60	20.60	19.60	20.22	20.22	-2.03%	186,731
Feb 27, 2026	20.51	20.92	20.51	20.64	20.64	-	89,406
Feb 26, 2026	20.76	21.04	20.59	20.64	20.64	-0.58%	64,679
Feb 25, 2026	20.89	21.11	20.55	20.76	20.76	-0.62%	53,403
Feb 24, 2026	20.53	21.39	20.45	20.89	20.89	0.05%	137,463
Feb 23, 2026	21.15	21.54	20.80	20.88	20.88	-1.09%	44,158
Feb 20, 2026	20.81	21.69	20.50	21.11	21.11	0.57%	54,930
Feb 19, 2026	21.30	21.59	20.90	20.99	20.99	-1.32%	72,329
Feb 18, 2026	21.77	21.77	21.11	21.27	21.27	-0.56%	60,457
Feb 17, 2026	21.36	21.69	21.10	21.39	21.39	0.14%	46,060
Feb 16, 2026	21.60	21.85	21.00	21.36	21.36	-0.74%	51,610
Feb 13, 2026	22.53	22.53	21.26	21.52	21.52	-2.80%	54,223
Feb 12, 2026	22.28	22.44	21.85	22.14	22.14	-1.34%	93,377
Feb 11, 2026	22.50	22.80	21.83	22.44	22.44	-0.44%	45,108
Feb 10, 2026	22.68	22.80	22.25	22.54	22.54	1.49%	59,420
Feb 9, 2026	21.70	22.89	21.70	22.21	22.21	3.11%	76,544
Feb 6, 2026	22.29	22.29	21.43	21.54	21.54	-0.51%	27,458
Feb 5, 2026	21.71	22.49	21.38	21.65	21.65	-1.23%	56,328
Feb 4, 2026	21.75	22.14	21.20	21.92	21.92	0.78%	58,314
Feb 3, 2026	22.60	22.60	21.54	21.75	21.75	1.12%	61,198
Feb 2, 2026	21.25	21.89	20.56	21.51	21.51	0.75%	108,561
Feb 1, 2026	21.90	21.90	21.25	21.35	21.35	0.09%	61,564
Jan 30, 2026	21.26	21.50	20.86	21.33	21.33	0.33%	128,239
Jan 29, 2026	21.18	21.35	21.07	21.26	21.26	0.24%	50,571
Jan 28, 2026	20.24	21.42	20.24	21.21	21.21	3.72%	94,302
Jan 27, 2026	20.50	20.94	20.34	20.45	20.45	-1.02%	87,205
Jan 23, 2026	21.23	21.77	20.25	20.66	20.66	-4.97%	104,514
Jan 22, 2026	21.69	21.90	21.32	21.74	21.74	2.26%	57,644
Jan 21, 2026	21.21	22.00	21.01	21.26	21.26	-0.14%	141,552
Jan 20, 2026	22.49	22.49	21.10	21.29	21.29	-4.10%	147,537
Jan 19, 2026	22.26	22.47	22.05	22.20	22.20	-0.31%	88,451
Jan 16, 2026	22.50	23.00	22.16	22.27	22.27	0.50%	120,522
Jan 14, 2026	21.90	22.59	21.90	22.16	22.16	0.86%	85,108