AQR International Defensive Style Fund Class R6 (ANDRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.40
0.00 (0.00%)
At close: May 19, 2026
ANDRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| May 1, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.67% |
| Apr 30, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 2.15% |
| Apr 29, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.58% |
| Apr 28, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -38.74% |
| Apr 27, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 10.29 | -0.41% |
| Apr 24, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 10.33 | 0.06% |
| Apr 23, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 10.32 | -0.35% |
| Apr 22, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 10.36 | 0.24% |
| Apr 21, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 10.34 | -1.40% |
| Apr 20, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 10.48 | - |
| Apr 17, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 10.48 | 0.65% |
| Apr 16, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 10.42 | 0.12% |
| Apr 15, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 10.40 | -0.12% |
| Apr 14, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 10.42 | 0.24% |
| Apr 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 10.39 | 0.65% |
| Apr 10, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 10.32 | -0.35% |
| Apr 9, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 10.36 | -0.41% |
| Apr 8, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 10.40 | 2.41% |
| Apr 7, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 10.16 | - |
| Apr 6, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 10.16 | 0.36% |
| Apr 2, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 10.12 | -0.30% |
| Apr 1, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 10.15 | 0.85% |
| Mar 31, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 10.07 | 2.36% |
| Mar 30, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 9.84 | 0.56% |
| Mar 27, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 9.78 | -0.44% |
| Mar 26, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 9.82 | -1.47% |
| Mar 25, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 9.97 | 0.87% |
| Mar 24, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 9.88 | -0.43% |
| Mar 23, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 9.93 | 1.18% |
| Mar 20, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 9.81 | -2.25% |
| Mar 19, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 10.04 | -0.18% |
| Mar 18, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 10.06 | -1.56% |
| Mar 17, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 10.21 | - |
| Mar 16, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 10.21 | 1.46% |
| Mar 13, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 10.07 | -0.42% |
| Mar 12, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 10.11 | -1.02% |
| Mar 11, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 10.21 | -0.36% |
| Mar 10, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 10.25 | -0.12% |
| Mar 9, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 10.26 | 0.42% |
| Mar 6, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 10.22 | 0.06% |
| Mar 5, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 10.21 | -1.76% |
| Mar 4, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 10.40 | 0.89% |
| Mar 3, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 10.31 | -2.49% |
| Mar 2, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 10.57 | -1.43% |
| Feb 27, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 10.72 | 0.46% |
| Feb 26, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 10.67 | 0.17% |
| Feb 25, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 10.65 | 0.35% |
| Feb 24, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 10.62 | 0.23% |
| Feb 23, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 10.59 | -0.12% |