Anderson Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	23.00	25.45	22.70	25.45	25.45	9.94%	32,503,620
Mar 26, 2026	22.60	23.90	22.00	23.15	23.15	0.65%	15,253,874
Mar 25, 2026	21.90	23.30	21.55	23.00	23.00	8.49%	8,870,703
Mar 24, 2026	22.60	22.90	21.00	21.20	21.20	-4.50%	3,726,373
Mar 23, 2026	22.35	23.25	21.95	22.20	22.20	-1.77%	3,413,388
Mar 20, 2026	23.20	23.40	22.30	22.60	22.60	-2.16%	4,229,320
Mar 19, 2026	23.50	24.40	23.10	23.10	23.10	-2.74%	7,138,103
Mar 18, 2026	23.25	24.35	22.40	23.75	23.75	4.63%	8,577,577
Mar 17, 2026	22.65	23.30	22.30	22.70	22.70	1.34%	4,363,840
Mar 16, 2026	22.45	22.90	21.90	22.40	22.40	-	2,946,612
Mar 13, 2026	21.55	22.65	21.40	22.40	22.40	1.36%	3,183,956
Mar 12, 2026	22.80	23.20	22.05	22.10	22.10	-1.12%	3,888,964
Mar 11, 2026	22.00	22.60	21.80	22.35	22.35	4.20%	3,058,940
Mar 10, 2026	21.60	21.90	21.05	21.45	21.45	1.90%	3,201,864
Mar 9, 2026	20.30	21.10	20.20	21.05	21.05	-6.03%	4,266,677
Mar 6, 2026	22.10	22.70	21.80	22.40	22.40	0.67%	3,383,772
Mar 5, 2026	22.55	23.10	22.00	22.25	22.25	1.83%	4,784,370
Mar 4, 2026	22.75	23.10	21.40	21.85	21.85	-5.00%	7,007,598
Mar 3, 2026	23.40	25.00	22.90	23.00	23.00	-1.71%	8,048,500
Mar 2, 2026	22.15	23.90	22.05	23.40	23.40	-0.85%	5,367,425
Feb 26, 2026	23.60	24.40	22.90	23.60	23.60	0.64%	6,830,649
Feb 25, 2026	25.15	25.30	23.15	23.45	23.45	-6.76%	12,394,790
Feb 24, 2026	22.80	25.30	22.65	25.15	25.15	9.35%	11,937,350
Feb 23, 2026	22.50	23.50	21.60	23.00	23.00	3.14%	7,543,613
Feb 11, 2026	22.45	23.30	21.70	22.30	22.30	2.06%	12,981,680
Feb 10, 2026	22.60	23.90	21.70	21.85	21.85	-8.58%	19,311,350
Feb 9, 2026	26.75	26.80	23.90	23.90	23.90	-9.98%	7,988,325
Feb 6, 2026	30.45	30.45	26.55	26.55	26.55	-9.85%	28,001,740
Feb 5, 2026	27.75	29.45	27.30	29.45	29.45	9.89%	13,698,960
Feb 4, 2026	27.20	27.90	26.80	26.80	26.80	-1.11%	3,283,550
Feb 3, 2026	26.60	27.30	25.70	27.10	27.10	5.45%	2,582,457
Feb 2, 2026	27.30	27.30	25.60	25.70	25.70	-7.72%	2,781,908
Jan 30, 2026	28.10	28.10	27.00	27.85	27.85	0.91%	1,610,798
Jan 29, 2026	28.60	28.60	27.60	27.60	27.60	-6.44%	3,132,923
Jan 28, 2026	28.80	29.50	28.10	29.50	29.50	4.80%	3,312,148
Jan 27, 2026	29.00	29.00	27.95	28.15	28.15	-2.43%	3,142,242
Jan 26, 2026	29.45	29.50	28.85	28.85	28.85	-0.35%	2,050,130
Jan 23, 2026	28.85	29.45	28.00	28.95	28.95	3.39%	3,122,732
Jan 22, 2026	30.20	30.20	27.85	28.00	28.00	-7.59%	5,794,722
Jan 21, 2026	31.65	33.10	30.20	30.30	30.30	-4.42%	26,107,490
Jan 20, 2026	33.30	34.00	31.55	31.70	31.70	1.77%	50,733,240
Jan 19, 2026	30.30	31.15	30.25	31.15	31.15	9.88%	18,977,120
Jan 16, 2026	27.60	28.35	27.50	28.35	28.35	9.88%	12,470,560
Jan 15, 2026	23.65	26.00	23.35	25.80	25.80	6.39%	12,943,200
Jan 14, 2026	22.40	24.25	22.25	24.25	24.25	9.48%	8,849,381
Jan 13, 2026	22.60	22.60	21.05	22.15	22.15	-1.34%	3,527,213
Jan 12, 2026	22.50	22.95	22.05	22.45	22.45	2.28%	4,295,908
Jan 9, 2026	21.15	22.15	20.90	21.95	21.95	4.52%	2,968,560
Jan 8, 2026	21.90	22.40	21.00	21.00	21.00	-4.11%	3,422,359
Jan 7, 2026	21.50	22.00	20.80	21.90	21.90	0.23%	5,461,946