AQR International Defensive Style Fund Class N (ANDNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.22
-0.01 (-0.06%)
Jul 3, 2025, 4:00 PM EDT
ANDNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.06% |
| Jul 2, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.06% |
| Jul 1, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.17% |
| Jun 30, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.70% |
| Jun 27, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.29% |
| Jun 26, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.94% |
| Jun 25, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.65% |
| Jun 24, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.59% |
| Jun 23, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.59% |
| Jun 20, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.77% |
| Jun 18, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.30% |
| Jun 17, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -1.05% |
| Jun 16, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| Jun 13, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.87% |
| Jun 12, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.99% |
| Jun 11, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| Jun 10, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.12% |
| Jun 9, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.06% |
| Jun 6, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.18% |
| Jun 5, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.06% |
| Jun 4, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.23% |
| Jun 3, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.76% |
| Jun 2, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 1.12% |
| May 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.24% |
| May 29, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.18% |
| May 28, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.88% |
| May 27, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.65% |
| May 23, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.59% |
| May 22, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.12% |
| May 21, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.35% |
| May 20, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.54% |
| May 19, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.84% |
| May 16, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.42% |
| May 15, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 1.34% |
| May 14, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.61% |
| May 13, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.06% |
| May 12, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.60% |
| May 9, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.18% |
| May 8, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.84% |
| May 7, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.18% |
| May 6, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| May 5, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.18% |
| May 2, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 1.52% |
| May 1, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.60% |
| Apr 30, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.67% |
| Apr 29, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.37% |
| Apr 28, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.80% |
| Apr 25, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.12% |
| Apr 24, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.93% |
| Apr 23, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |