Andon Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	38.29	38.65	38.18	38.63	38.63	1.02%	5,698,245
Sep 4, 2025	38.57	38.76	37.92	38.24	38.24	-0.55%	6,611,441
Sep 3, 2025	39.10	39.25	38.41	38.45	38.45	-1.66%	6,327,840
Sep 2, 2025	39.80	39.80	38.77	39.10	39.10	-1.36%	8,132,516
Sep 1, 2025	39.50	39.84	39.36	39.64	39.64	0.33%	8,084,381
Aug 29, 2025	39.58	39.88	39.30	39.51	39.51	-0.20%	8,847,303
Aug 28, 2025	39.85	40.09	38.70	39.59	39.59	-0.95%	16,085,519
Aug 27, 2025	41.99	42.00	39.96	39.97	39.97	-6.50%	28,654,954
Aug 26, 2025	41.81	43.38	41.77	42.75	42.75	2.22%	13,242,365
Aug 25, 2025	41.98	42.18	41.59	41.82	41.82	0.41%	10,545,726
Aug 22, 2025	41.59	41.75	41.29	41.65	41.65	0.12%	7,590,205
Aug 21, 2025	41.40	42.08	41.23	41.60	41.60	0.70%	9,795,552
Aug 20, 2025	41.49	41.65	40.90	41.31	41.31	-0.31%	8,671,813
Aug 19, 2025	40.82	42.44	40.82	41.44	41.44	2.07%	16,573,256
Aug 18, 2025	40.54	40.78	40.38	40.60	40.60	0.45%	10,322,772
Aug 15, 2025	39.93	40.66	39.75	40.42	40.42	1.58%	9,877,361
Aug 14, 2025	40.18	40.70	39.73	39.79	39.79	-0.53%	9,422,100
Aug 13, 2025	40.15	40.26	39.80	40.00	40.00	-0.12%	9,164,674
Aug 12, 2025	40.15	40.71	40.00	40.05	40.05	-0.17%	10,676,867
Aug 11, 2025	39.65	40.26	39.44	40.12	40.12	1.19%	11,703,472
Aug 8, 2025	39.51	40.37	39.16	39.65	39.65	-0.08%	12,956,758
Aug 7, 2025	39.13	40.52	39.06	39.68	39.68	1.82%	16,840,565
Aug 6, 2025	39.05	39.26	38.81	38.97	38.97	-0.31%	5,058,308
Aug 5, 2025	39.07	39.23	38.86	39.09	39.09	-0.05%	5,104,500
Aug 4, 2025	38.91	39.46	38.40	39.11	39.11	-0.15%	10,350,750
Aug 1, 2025	38.84	39.66	38.84	39.17	39.17	0.69%	7,758,500
Jul 31, 2025	39.30	39.55	38.76	38.90	38.90	-1.27%	7,894,697
Jul 30, 2025	38.94	39.74	38.71	39.40	39.40	1.18%	11,119,400
Jul 29, 2025	39.08	39.15	38.58	38.94	38.94	-0.59%	8,122,100
Jul 28, 2025	39.37	39.58	39.02	39.17	39.17	-0.48%	7,170,655
Jul 25, 2025	39.44	40.06	39.30	39.36	39.36	-0.33%	9,051,677
Jul 24, 2025	38.97	39.84	38.87	39.49	39.49	1.46%	10,658,373
Jul 23, 2025	39.05	39.56	38.91	38.92	38.92	-0.33%	8,542,280
Jul 22, 2025	39.02	39.25	38.87	39.05	39.05	0.08%	7,607,084
Jul 21, 2025	39.03	39.12	38.83	39.02	39.02	-0.51%	8,691,833
Jul 18, 2025	38.68	39.99	38.60	39.22	39.22	2.06%	16,728,600
Jul 17, 2025	38.55	38.70	38.24	38.43	38.43	-0.44%	6,913,208
Jul 16, 2025	39.39	39.50	38.36	38.60	38.60	-1.66%	11,951,458
Jul 15, 2025	38.77	39.85	38.57	39.25	39.25	6.11%	26,855,484
Jul 14, 2025	36.85	37.58	36.80	36.99	36.99	0.96%	7,169,513
Jul 11, 2025	36.61	36.86	36.52	36.64	36.64	0.19%	6,708,800
Jul 10, 2025	36.48	36.64	36.40	36.57	36.57	0.25%	4,172,191
Jul 9, 2025	36.50	36.72	36.42	36.48	36.48	-0.05%	4,393,117
Jul 8, 2025	36.34	36.58	36.28	36.50	36.50	0.44%	4,852,488
Jul 7, 2025	36.60	36.67	36.33	36.34	36.34	-0.49%	3,360,400
Jul 4, 2025	36.63	36.79	36.51	36.52	36.52	-0.22%	4,612,536
Jul 3, 2025	36.46	36.63	36.42	36.60	36.60	0.41%	3,797,288
Jul 2, 2025	36.60	36.61	36.32	36.45	36.45	-0.46%	3,315,729
Jul 1, 2025	36.49	36.69	36.37	36.62	36.62	0.52%	4,431,003
Jun 30, 2025	36.01	36.55	35.91	36.43	36.43	1.19%	6,721,150