AQR International Defensive Style R6 (ANDRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.62
+0.07 (0.42%)
Sep 5, 2025, 9:30 AM EDT
ANDRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.60% |
| Sep 5, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.42% |
| Sep 4, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.61% |
| Sep 3, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.24% |
| Sep 2, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.61% |
| Aug 29, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.30% |
| Aug 28, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.18% |
| Aug 27, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| Aug 26, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.12% |
| Aug 25, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -1.31% |
| Aug 22, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.96% |
| Aug 21, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.36% |
| Aug 20, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.66% |
| Aug 19, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.12% |
| Aug 18, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.12% |
| Aug 15, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.30% |
| Aug 14, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.42% |
| Aug 13, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.30% |
| Aug 12, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.73% |
| Aug 11, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.36% |
| Aug 8, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.12% |
| Aug 7, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.55% |
| Aug 6, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.12% |
| Aug 5, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.12% |
| Aug 4, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 1.24% |
| Aug 1, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.56% |
| Jul 31, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.68% |
| Jul 30, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.28% |
| Jul 29, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.49% |
| Jul 28, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -1.39% |
| Jul 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.36% |
| Jul 24, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.42% |
| Jul 23, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 1.09% |
| Jul 22, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.55% |
| Jul 21, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.31% |
| Jul 18, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.12% |
| Jul 17, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.06% |
| Jul 16, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.55% |
| Jul 15, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -1.16% |
| Jul 14, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.12% |
| Jul 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% |
| Jul 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.18% |
| Jul 9, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.18% |
| Jul 8, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.12% |
| Jul 7, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.61% |
| Jul 3, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.06% |
| Jul 2, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.06% |
| Jul 1, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.12% |
| Jun 30, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.67% |
| Jun 27, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.30% |