AQR International Defensive Style N (ANDNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.91
-0.16 (-0.94%)
Oct 10, 2025, 4:00 PM EDT
ANDNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.94% |
| Oct 9, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.81% |
| Oct 8, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.06% |
| Oct 7, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.75% |
| Oct 6, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.06% |
| Oct 3, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.52% |
| Oct 2, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Oct 1, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.29% |
| Sep 30, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.64% |
| Sep 29, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.23% |
| Sep 26, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.53% |
| Sep 25, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.70% |
| Sep 24, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.70% |
| Sep 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.23% |
| Sep 22, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| Sep 19, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.52% |
| Sep 18, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.35% |
| Sep 17, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.51% |
| Sep 16, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.17% |
| Sep 15, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.34% |
| Sep 12, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.51% |
| Sep 11, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.86% |
| Sep 10, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.06% |
| Sep 9, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.23% |
| Sep 8, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.58% |
| Sep 5, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.46% |
| Sep 4, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.58% |
| Sep 3, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.23% |
| Sep 2, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.64% |
| Aug 29, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.29% |
| Aug 28, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.23% |
| Aug 27, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.06% |
| Aug 26, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.12% |
| Aug 25, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.26% |
| Aug 22, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.92% |
| Aug 21, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.35% |
| Aug 20, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.70% |
| Aug 19, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.17% |
| Aug 18, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.12% |
| Aug 15, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.29% |
| Aug 14, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.41% |
| Aug 13, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.35% |
| Aug 12, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.70% |
| Aug 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.35% |
| Aug 8, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.12% |
| Aug 7, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.53% |
| Aug 6, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.12% |
| Aug 5, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.12% |
| Aug 4, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 1.25% |
| Aug 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% |