Andon Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	50.17	50.29	48.20	49.04	49.04	-2.45%	26,596,272
Mar 5, 2026	51.63	52.00	48.92	50.27	50.27	-1.41%	32,505,930
Mar 4, 2026	50.25	51.98	49.77	50.99	50.99	0.97%	40,091,440
Mar 3, 2026	49.23	52.25	48.29	50.50	50.50	3.42%	62,275,090
Mar 2, 2026	44.02	48.83	43.28	48.83	48.83	10.00%	52,161,410
Feb 27, 2026	43.93	44.60	43.81	44.39	44.39	1.42%	14,158,789
Feb 26, 2026	44.95	45.08	43.75	43.77	43.77	-2.54%	16,842,540
Feb 25, 2026	44.08	46.44	44.05	44.91	44.91	0.76%	34,616,420
Feb 24, 2026	42.50	45.35	42.50	44.57	44.57	8.10%	45,410,980
Feb 13, 2026	41.90	42.05	41.23	41.23	41.23	-1.62%	5,753,550
Feb 12, 2026	41.83	42.16	41.65	41.91	41.91	0.19%	5,940,651
Feb 11, 2026	42.26	42.32	41.83	41.83	41.83	-1.02%	5,100,123
Feb 10, 2026	42.35	42.35	41.97	42.26	42.26	-0.66%	6,187,510
Feb 9, 2026	42.05	42.60	41.83	42.54	42.54	1.19%	8,644,541
Feb 6, 2026	41.45	42.55	41.09	42.04	42.04	1.42%	10,465,988
Feb 5, 2026	41.32	41.88	41.18	41.45	41.45	0.10%	6,914,829
Feb 4, 2026	41.08	41.43	40.78	41.41	41.41	0.61%	6,544,507
Feb 3, 2026	41.09	41.25	40.70	41.16	41.16	1.01%	6,749,654
Feb 2, 2026	41.90	41.99	40.74	40.75	40.75	-2.02%	8,861,188
Jan 30, 2026	42.50	42.83	41.42	41.59	41.59	-2.99%	11,235,240
Jan 29, 2026	42.27	43.34	41.89	42.87	42.87	1.16%	12,969,750
Jan 28, 2026	43.45	43.70	42.38	42.38	42.38	-3.64%	17,658,290
Jan 27, 2026	43.91	44.78	42.93	43.98	43.98	2.97%	29,666,200
Jan 26, 2026	42.66	42.87	41.80	42.71	42.71	0.78%	13,607,600
Jan 23, 2026	41.23	42.83	41.23	42.38	42.38	2.99%	12,412,240
Jan 22, 2026	41.08	41.26	41.04	41.15	41.15	0.27%	5,007,506
Jan 21, 2026	40.93	41.32	40.72	41.04	41.04	0.17%	6,314,226
Jan 20, 2026	41.43	41.50	40.82	40.97	40.97	-1.09%	7,552,843
Jan 19, 2026	41.58	41.60	41.20	41.42	41.42	-0.50%	6,777,461
Jan 16, 2026	42.18	42.35	41.34	41.63	41.63	-1.23%	9,718,855
Jan 15, 2026	42.68	43.12	42.07	42.15	42.15	-1.29%	9,195,315
Jan 14, 2026	42.85	43.49	42.10	42.70	42.70	0.23%	16,806,270
Jan 13, 2026	42.52	43.81	42.52	42.60	42.60	0.69%	19,784,670
Jan 12, 2026	41.80	42.50	41.75	42.31	42.31	1.34%	12,396,990
Jan 9, 2026	41.07	41.80	41.01	41.75	41.75	1.75%	10,455,390
Jan 8, 2026	40.88	41.29	40.67	41.03	41.03	0.37%	6,772,088
Jan 7, 2026	40.97	41.44	40.82	40.88	40.88	-0.12%	7,278,258
Jan 6, 2026	40.90	40.98	40.67	40.93	40.93	0.02%	7,197,228
Jan 5, 2026	40.12	40.93	40.12	40.92	40.92	2.20%	7,758,404
Dec 31, 2025	40.18	40.28	39.97	40.04	40.04	-0.10%	3,888,376
Dec 30, 2025	40.31	40.38	40.07	40.08	40.08	-0.55%	4,034,500
Dec 29, 2025	40.73	40.73	40.30	40.30	40.30	-1.10%	6,448,080
Dec 26, 2025	40.53	40.97	40.50	40.75	40.75	-0.07%	4,996,685
Dec 25, 2025	40.76	40.86	40.52	40.78	40.78	0.02%	4,884,188
Dec 24, 2025	40.70	40.89	40.51	40.77	40.77	0.20%	4,751,637
Dec 23, 2025	41.05	41.07	40.68	40.69	40.69	-1.09%	5,996,023
Dec 22, 2025	41.50	41.60	41.13	41.14	41.14	-1.30%	7,350,384
Dec 19, 2025	41.58	41.78	41.22	41.68	41.68	-0.76%	8,442,290
Dec 18, 2025	41.28	42.53	41.18	42.00	42.00	1.99%	12,282,740
Dec 17, 2025	41.40	41.58	40.65	41.18	41.18	-1.25%	10,341,810