Skip to main content
logo
AQR International Defensive Style Fund Class R6 (ANDRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.47
+0.38 (2.36%)
At close: Mar 31, 2026

ANDRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 1, 202616.6116.6116.6116.6116.610.85%
Mar 31, 202616.4716.4716.4716.4716.472.36%
Mar 30, 202616.0916.0916.0916.0916.090.56%
Mar 27, 202616.0016.0016.0016.0016.00-0.44%
Mar 26, 202616.0716.0716.0716.0716.07-1.47%
Mar 25, 202616.3116.3116.3116.3116.310.87%
Mar 24, 202616.1716.1716.1716.1716.17-0.43%
Mar 23, 202616.2416.2416.2416.2416.241.18%
Mar 20, 202616.0516.0516.0516.0516.05-2.25%
Mar 19, 202616.4216.4216.4216.4216.42-0.18%
Mar 18, 202616.4516.4516.4516.4516.45-1.56%
Mar 17, 202616.7116.7116.7116.7116.71-
Mar 16, 202616.7116.7116.7116.7116.711.46%
Mar 13, 202616.4716.4716.4716.4716.47-0.42%
Mar 12, 202616.5416.5416.5416.5416.54-1.02%
Mar 11, 202616.7116.7116.7116.7116.71-0.36%
Mar 10, 202616.7716.7716.7716.7716.77-0.12%
Mar 9, 202616.7916.7916.7916.7916.790.42%
Mar 6, 202616.7216.7216.7216.7216.720.06%
Mar 5, 202616.7116.7116.7116.7116.71-1.76%
Mar 4, 202617.0117.0117.0117.0117.010.89%
Mar 3, 202616.8616.8616.8616.8616.86-2.49%
Mar 2, 202617.2917.2917.2917.2917.29-1.43%
Feb 27, 202617.5417.5417.5417.5417.540.46%
Feb 26, 202617.4617.4617.4617.4617.460.17%
Feb 25, 202617.4317.4317.4317.4317.430.35%
Feb 24, 202617.3717.3717.3717.3717.370.23%
Feb 23, 202617.3317.3317.3317.3317.33-0.12%
Feb 20, 202617.3517.3517.3517.3517.350.46%
Feb 19, 202617.2717.2717.2717.2717.270.12%
Feb 18, 202617.2517.2517.2517.2517.250.06%
Feb 17, 202617.2417.2417.2417.2417.240.06%
Feb 13, 202617.2317.2317.2317.2317.230.12%
Feb 12, 202617.2117.2117.2117.2117.21-0.52%
Feb 11, 202617.3017.3017.3017.3017.300.70%
Feb 10, 202617.1817.1817.1817.1817.180.41%
Feb 9, 202617.1117.1117.1117.1117.111.30%
Feb 6, 202616.8916.8916.8916.8916.891.20%
Feb 5, 202616.6916.6916.6916.6916.69-0.54%
Feb 4, 202616.7816.7816.7816.7816.780.30%
Feb 3, 202616.7316.7316.7316.7316.730.24%
Feb 2, 202616.6916.6916.6916.6916.690.24%
Jan 30, 202616.6516.6516.6516.6516.65-1.13%
Jan 29, 202616.8416.8416.8416.8416.84-
Jan 28, 202616.8416.8416.8416.8416.84-0.53%
Jan 27, 202616.9316.9316.9316.9316.931.44%
Jan 26, 202616.6916.6916.6916.6916.690.36%
Jan 23, 202616.6316.6316.6316.6316.631.03%
Jan 22, 202616.4616.4616.4616.4616.460.61%
Jan 21, 202616.3616.3616.3616.3616.360.43%