Anderson Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	22.45	23.30	21.70	22.30	22.30	2.06%	12,981,682
Feb 10, 2026	22.60	23.90	21.70	21.85	21.85	-8.58%	19,260,720
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%	28,001,741
Feb 5, 2026	27.75	29.45	27.30	29.45	29.45	9.89%	13,698,968
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
Dec 11, 2025	15.80	15.80	15.40	15.60	15.60	-4.59%	7,289,969
Dec 10, 2025	15.05	16.40	15.05	16.35	16.35	9.36%	16,004,470
Dec 9, 2025	15.10	15.10	14.75	14.95	14.95	-0.33%	858,655
Dec 8, 2025	15.05	15.05	14.70	15.00	15.00	-	1,216,069
Dec 5, 2025	15.20	15.50	15.00	15.00	15.00	-0.66%	2,004,547
Dec 4, 2025	15.10	15.45	15.10	15.10	15.10	2.03%	2,096,338
Dec 3, 2025	14.75	15.10	14.75	14.80	14.80	1.02%	1,150,221
Dec 2, 2025	14.85	15.00	14.65	14.65	14.65	-1.35%	1,170,178