Andlauer Healthcare Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	45.77	45.77	44.73	45.39	45.39	0.35%	37,080
Feb 20, 2025	45.60	45.69	44.99	45.23	45.23	-0.81%	65,402
Feb 19, 2025	45.03	45.66	44.96	45.60	45.60	0.60%	27,700
Feb 18, 2025	45.40	45.62	45.03	45.33	45.33	-0.29%	11,215
Feb 14, 2025	45.30	45.50	45.02	45.46	45.46	0.46%	15,337
Feb 13, 2025	46.00	46.16	45.03	45.25	45.25	-1.63%	18,300
Feb 12, 2025	46.29	46.83	45.59	46.00	46.00	-1.39%	23,100
Feb 11, 2025	46.12	47.00	46.12	46.65	46.65	0.82%	18,212
Feb 10, 2025	46.69	46.69	46.08	46.27	46.27	0.46%	26,026
Feb 7, 2025	45.90	46.15	45.63	46.06	46.06	-0.17%	19,405
Feb 6, 2025	46.22	46.39	45.74	46.14	46.14	-0.19%	18,900
Feb 5, 2025	46.60	46.60	45.92	46.23	46.23	-0.15%	21,127
Feb 4, 2025	46.47	46.52	45.96	46.30	46.30	0.87%	65,404
Feb 3, 2025	45.45	46.10	44.99	45.90	45.90	0.53%	34,111
Jan 31, 2025	47.08	47.98	45.35	45.66	45.66	-1.64%	22,800
Jan 30, 2025	46.29	47.04	46.15	46.42	46.42	0.30%	8,800
Jan 29, 2025	45.69	46.56	45.50	46.28	46.28	0.98%	63,900
Jan 28, 2025	46.00	46.75	45.75	45.83	45.83	-0.37%	36,531
Jan 27, 2025	45.00	46.42	45.00	46.00	46.00	-0.26%	39,015
Jan 24, 2025	47.71	47.71	46.12	46.12	46.12	-0.15%	5,500
Jan 23, 2025	45.97	46.50	45.81	46.19	46.19	0.48%	4,227
Jan 22, 2025	45.81	46.54	45.40	45.97	45.97	0.42%	15,820
Jan 21, 2025	46.70	46.96	45.57	45.78	45.78	-2.18%	23,032
Jan 20, 2025	46.00	48.00	46.00	46.80	46.80	1.30%	40,900
Jan 17, 2025	45.73	46.32	45.73	46.20	46.20	0.76%	13,807
Jan 16, 2025	45.01	46.01	44.78	45.85	45.85	2.05%	36,711
Jan 15, 2025	44.66	45.08	44.20	44.93	44.93	1.49%	45,305
Jan 14, 2025	44.03	45.05	44.03	44.27	44.27	0.59%	60,400
Jan 13, 2025	43.41	44.21	43.41	44.01	44.01	1.64%	19,509
Jan 10, 2025	43.11	43.56	43.11	43.30	43.30	0.46%	14,404
Jan 9, 2025	43.61	43.79	43.10	43.10	43.10	-1.67%	2,329
Jan 8, 2025	43.14	43.83	43.14	43.83	43.83	0.23%	9,315
Jan 7, 2025	43.33	43.73	43.31	43.73	43.73	0.64%	8,232
Jan 6, 2025	43.11	43.81	43.11	43.45	43.45	-0.44%	17,200
Jan 3, 2025	43.47	43.64	43.11	43.64	43.64	-0.27%	17,200
Jan 2, 2025	42.70	44.12	42.70	43.76	43.76	3.70%	23,744
Dec 31, 2024	42.44	42.67	42.20	42.20	42.20	-0.19%	3,000
Dec 30, 2024	42.80	42.80	41.95	42.28	42.17	-0.96%	8,806
Dec 27, 2024	42.06	42.81	42.06	42.69	42.58	-0.35%	9,229
Dec 24, 2024	42.94	42.94	42.79	42.84	42.73	0.75%	1,200
Dec 23, 2024	43.10	43.25	42.42	42.52	42.41	-1.69%	8,107
Dec 20, 2024	43.08	43.62	43.08	43.25	43.14	-0.18%	32,217
Dec 19, 2024	43.49	43.83	43.00	43.33	43.22	0.86%	34,800
Dec 18, 2024	43.12	43.80	42.91	42.96	42.85	-1.22%	14,900
Dec 17, 2024	43.02	43.75	42.96	43.49	43.38	1.38%	98,403
Dec 16, 2024	42.15	43.21	42.15	42.90	42.79	0.70%	12,821
Dec 13, 2024	42.68	43.11	42.27	42.60	42.49	-0.88%	15,700
Dec 12, 2024	42.56	43.13	42.45	42.98	42.87	1.73%	19,041
Dec 11, 2024	42.15	42.52	42.00	42.25	42.14	0.02%	8,525
Dec 10, 2024	42.32	42.32	41.23	42.24	42.13	-0.33%	26,549
Dec 9, 2024	42.02	42.74	41.91	42.38	42.27	0.28%	22,900
Dec 6, 2024	42.00	42.36	42.00	42.26	42.15	0.62%	33,800
Dec 5, 2024	42.20	42.41	42.00	42.00	41.89	-0.12%	11,922
Dec 4, 2024	43.21	43.21	42.01	42.05	41.94	-2.21%	26,100
Dec 3, 2024	43.01	43.07	43.00	43.00	42.89	-0.23%	32,200
Dec 2, 2024	43.02	43.27	43.00	43.10	42.99	-0.35%	16,534
Nov 29, 2024	44.13	44.13	43.04	43.25	43.14	0.32%	8,120
Nov 28, 2024	43.78	43.91	43.11	43.11	43.00	-0.48%	4,213
Nov 27, 2024	43.76	44.10	43.32	43.32	43.21	-0.28%	10,021
Nov 26, 2024	42.83	43.52	42.25	43.44	43.33	3.01%	26,400
Nov 25, 2024	42.97	43.06	42.17	42.17	42.06	-1.47%	164,404
Nov 22, 2024	42.84	42.94	42.70	42.80	42.69	0.38%	20,800
Nov 21, 2024	42.58	42.86	42.42	42.64	42.53	-0.30%	66,333
Nov 20, 2024	42.25	42.77	41.95	42.77	42.66	1.47%	7,421
Nov 19, 2024	42.03	42.24	41.90	42.15	42.04	0.21%	20,206
Nov 18, 2024	42.32	42.40	42.06	42.06	41.95	-0.31%	12,417
Nov 15, 2024	43.16	43.18	42.04	42.19	42.08	-1.88%	15,100
Nov 14, 2024	43.27	43.27	42.60	43.00	42.89	0.49%	47,400
Nov 13, 2024	43.50	43.50	42.79	42.79	42.68	-1.45%	3,849
Nov 12, 2024	43.04	43.68	42.88	43.42	43.31	0.98%	36,400
Nov 11, 2024	43.23	44.08	42.25	43.00	42.89	-	53,800
Nov 8, 2024	44.00	44.63	42.99	43.00	42.89	-4.27%	31,800
Nov 7, 2024	43.83	44.92	43.76	44.92	44.80	2.56%	22,700
Nov 6, 2024	41.99	43.80	41.51	43.80	43.69	4.73%	27,105
Nov 5, 2024	41.43	41.82	41.43	41.82	41.71	0.26%	10,500
Nov 4, 2024	41.25	41.71	41.15	41.71	41.60	1.12%	13,325
Nov 1, 2024	40.99	41.25	40.81	41.25	41.14	0.44%	16,100
Oct 31, 2024	41.18	41.19	40.65	41.07	40.96	-0.15%	12,600
Oct 30, 2024	41.09	41.20	40.96	41.13	41.02	0.07%	10,100
Oct 29, 2024	41.00	41.34	40.85	41.10	40.99	0.44%	53,300
Oct 28, 2024	40.95	41.00	40.72	40.92	40.81	0.91%	17,600
Oct 25, 2024	40.46	40.77	40.35	40.55	40.44	-0.32%	30,549
Oct 24, 2024	40.58	40.71	40.57	40.68	40.57	0.37%	4,300
Oct 23, 2024	40.54	40.70	39.82	40.53	40.42	0.05%	5,900
Oct 22, 2024	40.49	40.82	40.49	40.51	40.40	-0.07%	7,300
Oct 21, 2024	40.25	40.71	40.04	40.54	40.43	0.27%	33,600
Oct 18, 2024	41.36	41.84	40.43	40.43	40.32	-2.30%	41,113
Oct 17, 2024	40.80	41.42	40.05	41.38	41.27	1.10%	23,640
Oct 16, 2024	39.44	41.01	39.44	40.93	40.82	3.83%	58,306
Oct 15, 2024	39.28	39.93	39.13	39.42	39.32	1.08%	25,800
Oct 11, 2024	38.71	39.13	38.60	39.00	38.90	1.14%	16,039
Oct 10, 2024	38.89	39.00	38.56	38.56	38.46	-0.10%	6,900
Oct 9, 2024	38.61	38.91	38.38	38.60	38.50	0.47%	10,800
Oct 8, 2024	38.18	38.53	38.18	38.42	38.32	1.03%	9,300
Oct 7, 2024	38.77	38.77	37.93	38.03	37.93	-0.34%	15,400
Oct 4, 2024	38.90	38.90	37.91	38.16	38.06	-2.35%	38,110
Oct 3, 2024	38.72	39.35	38.72	39.08	38.98	0.85%	13,500
Oct 2, 2024	38.95	39.02	38.63	38.75	38.65	-0.21%	21,500
Oct 1, 2024	39.15	39.23	38.60	38.83	38.73	-0.44%	17,100
Sep 30, 2024	38.68	39.18	38.46	39.00	38.90	0.67%	15,100