AQR International Defensive Style N (ANDNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.32
+0.08 (0.46%)
Sep 5, 2025, 4:00 PM EDT
ANDNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 31, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.77% |
| Jul 30, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -1.23% |
| Jul 29, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.47% |
| Jul 28, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.40% |
| Jul 25, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.35% |
| Jul 24, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.40% |
| Jul 23, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 1.11% |
| Jul 22, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.53% |
| Jul 21, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.29% |
| Jul 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.12% |
| Jul 17, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.06% |
| Jul 16, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.53% |
| Jul 15, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -1.17% |
| Jul 14, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.12% |
| Jul 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% |
| Jul 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.17% |
| Jul 9, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.23% |
| Jul 8, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.12% |
| Jul 7, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.64% |
| 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% |