Skip to main content
logo
AQR International Defensive Style Fund Class N (ANDNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.25
+0.41 (2.43%)
At close: Mar 31, 2026

ANDNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 1, 202617.3917.3917.3917.3917.390.81%
Mar 31, 202617.2517.2517.2517.2517.252.43%
Mar 30, 202616.8416.8416.8416.8416.840.48%
Mar 27, 202616.7616.7616.7616.7616.76-0.42%
Mar 26, 202616.8316.8316.8316.8316.83-1.46%
Mar 25, 202617.0817.0817.0817.0817.080.83%
Mar 24, 202616.9416.9416.9416.9416.94-0.41%
Mar 23, 202617.0117.0117.0117.0117.011.19%
Mar 20, 202616.8116.8116.8116.8116.81-2.27%
Mar 19, 202617.2017.2017.2017.2017.20-0.17%
Mar 18, 202617.2317.2317.2317.2317.23-1.54%
Mar 17, 202617.5017.5017.5017.5017.50-
Mar 16, 202617.5017.5017.5017.5017.501.51%
Mar 13, 202617.2417.2417.2417.2417.24-0.46%
Mar 12, 202617.3217.3217.3217.3217.32-1.03%
Mar 11, 202617.5017.5017.5017.5017.50-0.40%
Mar 10, 202617.5717.5717.5717.5717.57-0.11%
Mar 9, 202617.5917.5917.5917.5917.590.46%
Mar 6, 202617.5117.5117.5117.5117.510.06%
Mar 5, 202617.5017.5017.5017.5017.50-1.80%
Mar 4, 202617.8217.8217.8217.8217.820.91%
Mar 3, 202617.6617.6617.6617.6617.66-2.48%
Mar 2, 202618.1118.1118.1118.1118.11-1.42%
Feb 27, 202618.3718.3718.3718.3718.370.49%
Feb 26, 202618.2818.2818.2818.2818.280.11%
Feb 25, 202618.2618.2618.2618.2618.260.38%
Feb 24, 202618.1918.1918.1918.1918.190.22%
Feb 23, 202618.1518.1518.1518.1518.15-0.11%
Feb 20, 202618.1718.1718.1718.1718.170.44%
Feb 19, 202618.0918.0918.0918.0918.090.11%
Feb 18, 202618.0718.0718.0718.0718.070.11%
Feb 17, 202618.0518.0518.0518.0518.05-
Feb 13, 202618.0518.0518.0518.0518.050.17%
Feb 12, 202618.0218.0218.0218.0218.02-0.61%
Feb 11, 202618.1318.1318.1318.1318.130.72%
Feb 10, 202618.0018.0018.0018.0018.000.39%
Feb 9, 202617.9317.9317.9317.9317.931.36%
Feb 6, 202617.6917.6917.6917.6917.691.14%
Feb 5, 202617.4917.4917.4917.4917.49-0.51%
Feb 4, 202617.5817.5817.5817.5817.580.29%
Feb 3, 202617.5317.5317.5317.5317.530.23%
Feb 2, 202617.4917.4917.4917.4917.490.29%
Jan 30, 202617.4417.4417.4417.4417.44-1.19%
Jan 29, 202617.6517.6517.6517.6517.650.06%
Jan 28, 202617.6417.6417.6417.6417.64-0.56%
Jan 27, 202617.7417.7417.7417.7417.741.43%
Jan 26, 202617.4917.4917.4917.4917.490.34%
Jan 23, 202617.4317.4317.4317.4317.431.10%
Jan 22, 202617.2417.2417.2417.2417.240.58%
Jan 21, 202617.1417.1417.1417.1417.140.41%