Anderson Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	22.55	23.05	22.50	22.65	-	3.66%	86,000
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
Jan 6, 2026	21.95	22.40	21.85	21.85	21.85	0.23%	3,889,242
Jan 5, 2026	22.80	22.80	21.30	21.80	21.80	-4.39%	8,977,564
Jan 2, 2026	23.00	23.10	22.15	22.80	22.80	-4.00%	11,282,120
Dec 31, 2025	24.40	25.00	23.25	23.75	23.75	2.81%	52,558,530
Dec 30, 2025	22.45	23.65	21.70	23.10	23.10	4.76%	92,183,330
Dec 29, 2025	21.30	22.05	20.80	22.05	22.05	9.98%	38,974,660
Dec 26, 2025	19.50	20.05	19.50	20.05	20.05	9.86%	17,060,090
Dec 24, 2025	18.10	18.25	17.65	18.25	18.25	9.94%	35,876,150
Dec 23, 2025	16.50	16.95	16.30	16.60	16.60	1.22%	7,335,966
Dec 22, 2025	16.30	16.50	16.05	16.40	16.40	2.18%	5,702,312
Dec 19, 2025	15.90	16.60	15.80	16.05	16.05	2.88%	9,076,586
Dec 18, 2025	15.80	15.80	15.35	15.60	15.60	-1.27%	1,540,355
Dec 17, 2025	16.20	16.20	15.70	15.80	15.80	-2.47%	2,872,663
Dec 16, 2025	16.15	16.30	15.50	16.20	16.20	1.57%	4,876,046
Dec 15, 2025	15.25	16.30	15.05	15.95	15.95	3.91%	8,350,510
Dec 12, 2025	15.60	15.70	15.20	15.35	15.35	-1.60%	2,581,055