AQR International Defensive Style Fund Class N (ANDNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.05
0.00 (0.00%)
At close: Feb 17, 2026
ANDNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| Feb 13, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.17% |
| Feb 12, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.61% |
| Feb 11, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.72% |
| Feb 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.39% |
| Feb 9, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 1.36% |
| Feb 6, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 1.14% |
| Feb 5, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.51% |
| Feb 4, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.29% |
| Feb 3, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.23% |
| Feb 2, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.29% |
| Jan 30, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -1.19% |
| Jan 29, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.06% |
| Jan 28, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.56% |
| Jan 27, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1.43% |
| Jan 26, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.34% |
| Jan 23, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 1.10% |
| Jan 22, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.58% |
| Jan 21, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.41% |
| Jan 20, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.87% |
| Jan 16, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.06% |
| Jan 15, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.12% |
| Jan 14, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.58% |
| Jan 13, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.52% |
| Jan 12, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.64% |
| Jan 9, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.71% |
| Jan 8, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.47% |
| Jan 7, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.59% |
| Jan 6, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.18% |
| Jan 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.18% |
| Jan 2, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.47% |
| Dec 31, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.35% |
| Dec 30, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.18% |
| Dec 29, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.24% |
| Dec 26, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.18% |
| Dec 24, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.18% |
| Dec 23, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.71% |
| Dec 22, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.30% |
| Dec 19, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.06% |
| Dec 18, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.66% |
| Dec 17, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -4.36% |
| Dec 16, 2025 | 16.72 | 16.72 | 16.72 | 17.43 | 16.72 | -0.57% |
| Dec 15, 2025 | 16.82 | 16.82 | 16.82 | 17.53 | 16.82 | 0.52% |
| Dec 12, 2025 | 16.73 | 16.73 | 16.73 | 17.44 | 16.73 | -0.34% |
| Dec 11, 2025 | 16.79 | 16.79 | 16.79 | 17.50 | 16.79 | 0.23% |
| Dec 10, 2025 | 16.75 | 16.75 | 16.75 | 17.46 | 16.75 | 1.10% |
| Dec 9, 2025 | 16.57 | 16.57 | 16.57 | 17.27 | 16.57 | -0.12% |
| Dec 8, 2025 | 16.59 | 16.59 | 16.59 | 17.29 | 16.59 | -0.40% |
| Dec 5, 2025 | 16.65 | 16.65 | 16.65 | 17.36 | 16.65 | -0.40% |
| Dec 4, 2025 | 16.72 | 16.72 | 16.72 | 17.43 | 16.72 | 0.23% |