Andon Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	60.78	61.55	60.11	60.39	60.39	0.08%	8,349,903
Sep 29, 2026	58.79	60.80	58.48	60.34	60.34	1.96%	9,252,353
Sep 28, 2026	61.94	62.10	58.56	59.18	59.18	-4.05%	11,077,140
Sep 24, 2026	63.22	63.90	61.60	61.68	61.68	-2.61%	10,244,760
Sep 23, 2026	64.36	64.66	63.20	63.33	63.33	-1.59%	11,021,900
Sep 22, 2026	64.00	65.77	63.56	64.35	64.35	0.89%	19,147,921
Sep 21, 2026	61.80	63.89	61.70	63.78	63.78	2.67%	16,505,054
Sep 18, 2026	60.66	62.52	60.30	62.12	62.12	2.83%	15,851,714
Sep 17, 2026	59.52	61.30	59.52	60.41	60.41	0.95%	12,194,818
Sep 16, 2026	59.30	60.47	59.03	59.84	59.84	0.81%	11,094,550
Sep 15, 2026	59.41	60.55	59.27	59.36	59.36	0.27%	12,136,745
Sep 14, 2026	59.80	60.40	58.70	59.20	59.20	-3.58%	16,317,530
Sep 11, 2026	61.38	61.87	60.38	61.40	61.40	-1.59%	14,844,337
Sep 10, 2026	64.10	64.50	62.39	62.39	62.39	-4.46%	19,839,430
Sep 9, 2026	66.66	66.97	63.62	65.30	65.30	-2.77%	25,415,038
Sep 8, 2026	69.39	69.47	65.91	67.16	67.16	-3.51%	22,594,389
Sep 7, 2026	67.28	70.50	66.60	69.60	69.60	2.96%	21,916,240
Sep 4, 2026	68.00	69.19	66.66	67.60	67.60	-0.62%	17,790,747
Sep 3, 2026	70.33	70.55	66.98	68.02	68.02	-0.26%	17,428,127
Sep 2, 2026	68.45	69.00	67.81	68.20	68.20	-1.39%	10,624,745
Sep 1, 2026	70.35	70.36	69.02	69.16	69.16	-1.69%	14,331,143
Aug 31, 2026	66.74	70.70	66.62	70.35	70.35	3.67%	20,173,090
Aug 28, 2026	68.99	69.49	67.41	67.86	67.86	-2.23%	19,732,316
Aug 27, 2026	68.06	69.95	66.90	69.41	69.41	3.43%	25,496,940
Aug 26, 2026	65.50	67.12	65.06	67.11	67.11	2.30%	17,827,705
Aug 25, 2026	66.81	66.81	63.50	65.60	65.60	-2.48%	20,039,147
Aug 24, 2026	70.68	70.95	66.16	67.27	67.27	-4.85%	19,526,400
Aug 21, 2026	69.01	71.68	69.00	70.70	70.70	1.49%	16,842,870
Aug 20, 2026	71.81	72.33	69.10	69.66	69.66	-1.02%	18,908,030
Aug 19, 2026	72.40	74.37	70.00	70.38	70.38	-5.29%	23,054,680
Aug 18, 2026	75.00	75.45	73.61	74.31	74.31	-1.73%	20,248,908
Aug 17, 2026	75.40	76.15	73.50	75.62	75.62	3.29%	26,722,790
Aug 14, 2026	73.50	74.56	72.32	73.21	73.21	1.19%	23,096,274
Aug 13, 2026	72.43	75.29	71.38	72.35	72.35	0.88%	31,419,700
Aug 12, 2026	70.93	73.30	70.83	71.72	71.72	1.30%	25,535,698
Aug 11, 2026	71.68	72.78	70.12	70.80	70.80	-2.05%	30,774,833
Aug 10, 2026	73.78	76.88	71.71	72.28	72.28	-0.47%	39,321,392
Aug 7, 2026	70.68	74.60	70.20	72.62	72.62	1.75%	51,599,844
Aug 6, 2026	68.50	73.45	68.49	71.37	71.37	2.41%	46,071,355
Aug 5, 2026	66.79	71.00	66.48	69.69	69.69	3.55%	43,237,570
Aug 4, 2026	66.65	68.23	65.32	67.30	67.30	4.10%	34,933,620
Aug 3, 2026	66.71	68.56	64.48	64.65	64.65	-5.57%	39,006,460
Jul 31, 2026	65.55	68.46	65.36	68.46	68.46	9.99%	47,712,966
Jul 30, 2026	68.00	68.49	61.40	62.24	62.24	-6.84%	40,486,880
Jul 29, 2026	66.58	68.99	65.10	66.81	66.81	-0.33%	31,821,330
Jul 28, 2026	69.81	71.77	66.89	67.03	67.03	-7.42%	32,859,567
Jul 27, 2026	67.37	72.98	65.05	72.40	72.40	7.13%	48,214,301
Jul 24, 2026	69.00	71.16	67.51	67.58	67.58	-8.03%	53,737,314
Jul 23, 2026	79.21	79.99	73.48	73.48	73.48	-10.00%	50,587,635
Jul 22, 2026	83.31	85.06	79.20	81.64	81.64	2.37%	82,361,554