Andon Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	41.10	42.31	40.52	41.20	41.20	-1.03%	14,303,850
Nov 20, 2025	42.68	42.88	41.50	41.63	41.63	-2.30%	11,053,180
Nov 19, 2025	43.00	43.55	42.47	42.61	42.61	-1.53%	9,831,617
Nov 18, 2025	43.80	44.10	43.10	43.27	43.27	-1.41%	12,582,760
Nov 17, 2025	43.30	43.94	42.20	43.89	43.89	0.62%	18,420,920
Nov 14, 2025	43.00	45.00	42.90	43.62	43.62	1.70%	30,713,610
Nov 13, 2025	42.77	43.29	42.55	42.89	42.89	-0.49%	13,082,090
Nov 12, 2025	43.21	43.40	42.66	43.10	43.10	0.30%	17,525,160
Nov 11, 2025	43.50	43.64	42.50	42.97	42.97	-2.78%	34,456,640
Nov 10, 2025	41.17	44.20	40.90	44.20	44.20	10.00%	41,147,100
Nov 7, 2025	39.93	40.45	39.85	40.18	40.18	0.68%	5,984,199
Nov 6, 2025	39.83	40.40	39.71	39.91	39.91	0.08%	5,278,307
Nov 5, 2025	39.60	40.05	39.41	39.88	39.88	0.25%	4,702,092
Nov 4, 2025	40.10	40.11	39.54	39.78	39.78	-0.80%	4,876,415
Nov 3, 2025	40.52	40.58	39.75	40.10	40.10	-0.99%	7,368,064
Oct 31, 2025	39.95	40.71	39.66	40.50	40.50	1.84%	8,426,485
Oct 30, 2025	40.04	40.13	39.62	39.77	39.77	-0.67%	5,626,764
Oct 29, 2025	39.80	40.17	39.76	40.04	40.04	-0.02%	7,100,584
Oct 28, 2025	40.15	40.22	39.78	40.05	40.05	-0.10%	5,738,251
Oct 27, 2025	40.03	40.29	39.77	40.09	40.09	-0.55%	6,816,844
Oct 24, 2025	40.49	40.79	40.17	40.31	40.31	-0.20%	5,624,746
Oct 23, 2025	40.06	40.56	39.83	40.39	40.39	0.75%	6,386,747
Oct 22, 2025	40.25	40.25	39.98	40.09	40.09	-0.47%	3,885,299
Oct 21, 2025	40.32	40.39	39.92	40.28	40.28	0.20%	6,973,428
Oct 20, 2025	40.56	40.66	40.05	40.20	40.20	0.20%	6,062,377
Oct 17, 2025	40.70	40.80	40.08	40.12	40.12	-1.59%	9,133,404
Oct 16, 2025	40.30	41.25	40.06	40.77	40.77	1.29%	13,159,090
Oct 15, 2025	39.74	40.26	39.61	40.25	40.25	1.28%	10,616,090
Oct 14, 2025	39.49	40.45	39.12	39.74	39.74	4.06%	18,318,580
Oct 13, 2025	37.73	38.39	37.71	38.19	38.19	-2.70%	7,175,682
Oct 10, 2025	39.14	39.44	39.06	39.25	39.25	-0.13%	5,160,841
Oct 9, 2025	38.98	39.36	38.80	39.30	39.30	1.31%	7,297,587
Sep 30, 2025	38.72	39.06	38.58	38.79	38.79	0.88%	5,422,296
Sep 29, 2025	38.54	38.62	38.15	38.45	38.45	-0.23%	4,658,632
Sep 26, 2025	38.61	38.85	38.43	38.54	38.54	-0.77%	3,980,600
Sep 25, 2025	38.85	38.94	38.50	38.84	38.84	-0.03%	4,732,823
Sep 24, 2025	37.90	39.37	37.85	38.85	38.85	2.08%	6,842,158
Sep 23, 2025	38.65	38.65	37.69	38.06	38.06	-1.55%	6,724,804
Sep 22, 2025	38.69	38.82	38.40	38.66	38.66	0.10%	3,359,381
Sep 19, 2025	38.75	38.91	38.51	38.62	38.62	-0.31%	4,039,750
Sep 18, 2025	39.33	39.39	38.48	38.74	38.74	-1.50%	7,518,215
Sep 17, 2025	39.07	39.35	39.05	39.33	39.33	0.85%	5,476,531
Sep 16, 2025	39.06	39.27	38.88	39.00	39.00	0.05%	4,441,972
Sep 15, 2025	39.21	39.36	38.91	38.98	38.98	-0.64%	4,867,803
Sep 12, 2025	39.50	39.64	39.18	39.23	39.23	-0.78%	5,473,201
Sep 11, 2025	39.19	39.59	38.80	39.54	39.54	0.43%	6,898,906
Sep 10, 2025	39.75	39.90	39.27	39.37	39.37	-1.33%	6,529,764
Sep 9, 2025	39.45	40.92	39.24	39.90	39.90	1.12%	14,408,490
Sep 8, 2025	39.13	39.55	38.93	39.46	39.46	2.15%	9,317,642
Sep 5, 2025	38.29	38.65	38.18	38.63	38.63	1.02%	5,698,245