Andrew Yule & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	27.38	27.39	26.77	27.02	27.02	0.67%	197,021
May 7, 2026	27.00	28.25	26.65	26.84	26.84	0.68%	606,421
May 6, 2026	27.49	27.65	26.06	26.66	26.66	-1.77%	237,188
May 5, 2026	28.17	28.17	26.50	27.14	27.14	-3.31%	318,033
May 4, 2026	26.49	29.80	26.48	28.07	28.07	8.46%	1,346,239
Apr 30, 2026	26.81	27.10	25.72	25.88	25.88	-3.47%	363,036
Apr 29, 2026	26.87	28.28	26.45	26.81	26.81	1.78%	423,224
Apr 28, 2026	27.39	28.35	25.01	26.34	26.34	-2.88%	735,035
Apr 27, 2026	26.90	28.50	25.50	27.12	27.12	7.41%	706,383
Apr 24, 2026	22.87	27.20	22.61	25.25	25.25	10.60%	2,021,841
Apr 23, 2026	24.00	24.05	22.70	22.83	22.83	-4.20%	212,266
Apr 22, 2026	20.77	24.50	20.49	23.83	23.83	14.73%	948,429
Apr 21, 2026	20.95	21.45	20.16	20.77	20.77	-0.24%	92,831
Apr 20, 2026	21.18	21.66	20.65	20.82	20.82	-1.70%	111,028
Apr 17, 2026	20.55	21.60	20.53	21.18	21.18	3.17%	229,400
Apr 16, 2026	19.50	20.79	19.50	20.53	20.53	5.55%	293,747
Apr 15, 2026	19.04	19.90	19.04	19.45	19.45	2.10%	136,332
Apr 13, 2026	18.96	19.36	18.53	19.05	19.05	-0.99%	83,020
Apr 10, 2026	18.77	19.44	18.77	19.24	19.24	3.61%	120,586
Apr 9, 2026	18.50	18.93	18.31	18.57	18.57	-0.48%	94,683
Apr 8, 2026	18.98	18.98	18.20	18.66	18.66	6.08%	150,663
Apr 7, 2026	17.79	17.79	17.21	17.59	17.59	0.40%	52,680
Apr 6, 2026	17.65	17.69	17.10	17.52	17.52	1.04%	99,261
Apr 2, 2026	16.88	17.40	16.49	17.34	17.34	1.17%	138,989
Apr 1, 2026	16.55	17.49	16.02	17.14	17.14	9.52%	130,847
Mar 30, 2026	15.50	16.72	15.50	15.65	15.65	-6.06%	292,674
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