Andlauer Healthcare Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	53.29	53.37	53.10	53.11	53.11	0.11%	119,765
Jun 5, 2025	53.63	53.63	53.05	53.05	53.05	-0.56%	63,300
Jun 4, 2025	53.54	53.55	53.24	53.35	53.35	-0.09%	127,010
Jun 3, 2025	53.50	53.52	53.34	53.40	53.40	-0.04%	190,800
Jun 2, 2025	53.56	53.60	53.29	53.42	53.42	-0.06%	95,805
May 30, 2025	53.65	53.65	53.38	53.45	53.45	-0.15%	450,700
May 29, 2025	53.83	53.83	53.48	53.53	53.53	-	121,319
May 28, 2025	53.65	53.72	53.50	53.53	53.53	-0.13%	30,027
May 27, 2025	53.55	53.93	53.47	53.60	53.60	-0.15%	74,600
May 26, 2025	53.52	53.88	53.52	53.68	53.68	0.34%	15,700
May 23, 2025	53.55	53.85	53.49	53.50	53.50	-0.24%	69,718
May 22, 2025	53.50	53.92	53.47	53.63	53.63	0.24%	152,300
May 21, 2025	53.46	53.80	53.39	53.50	53.50	0.09%	52,547
May 20, 2025	53.29	53.56	53.29	53.45	53.45	-0.09%	71,806
May 16, 2025	53.58	53.58	53.48	53.50	53.50	0.04%	133,900
May 15, 2025	53.53	53.59	53.45	53.48	53.48	-0.13%	68,316
May 14, 2025	53.51	53.60	53.47	53.55	53.55	0.09%	133,100
May 13, 2025	53.53	53.62	53.45	53.50	53.50	-0.07%	97,400
May 12, 2025	53.53	53.64	53.45	53.54	53.54	0.07%	63,400
May 9, 2025	53.50	53.65	53.43	53.50	53.50	-	68,600
May 8, 2025	53.54	53.56	53.38	53.50	53.50	-0.17%	113,129
May 7, 2025	53.55	53.60	53.45	53.59	53.59	0.06%	66,921
May 6, 2025	53.55	53.69	53.27	53.56	53.56	0.07%	75,400
May 5, 2025	53.47	53.71	53.45	53.52	53.52	0.02%	37,000
May 2, 2025	53.44	53.73	53.35	53.51	53.51	0.32%	80,400
May 1, 2025	53.50	53.71	53.08	53.34	53.34	-0.30%	172,131
Apr 30, 2025	53.39	53.50	53.25	53.50	53.50	0.43%	129,811
Apr 29, 2025	53.22	53.46	53.20	53.27	53.27	-	154,700
Apr 28, 2025	53.13	53.38	53.10	53.27	53.27	0.17%	210,700
Apr 25, 2025	53.08	53.46	53.08	53.18	53.18	-0.26%	258,805
Apr 24, 2025	53.20	53.58	53.00	53.32	53.32	27.07%	1,255,518
Apr 23, 2025	42.54	42.65	41.92	41.96	41.96	-0.31%	9,225
Apr 22, 2025	42.01	42.17	41.61	42.09	42.09	0.07%	20,849
Apr 21, 2025	41.03	42.29	41.03	42.06	42.06	1.67%	43,300
Apr 17, 2025	41.00	41.38	40.92	41.37	41.37	1.70%	35,217
Apr 16, 2025	39.94	40.70	39.93	40.68	40.68	0.77%	7,902
Apr 15, 2025	41.01	41.01	40.11	40.37	40.37	-1.30%	15,900
Apr 14, 2025	40.57	40.90	40.40	40.90	40.90	2.00%	5,500
Apr 11, 2025	39.04	40.46	38.99	40.10	40.10	2.58%	27,607
Apr 10, 2025	40.72	41.00	39.05	39.09	39.09	-5.28%	27,949
Apr 9, 2025	39.41	41.78	39.41	41.27	41.27	4.48%	46,100
Apr 8, 2025	41.07	41.07	39.19	39.50	39.50	-0.70%	83,802
Apr 7, 2025	39.54	40.15	39.00	39.78	39.78	-0.05%	52,100
Apr 4, 2025	39.09	40.17	39.00	39.80	39.80	0.66%	50,301
Apr 3, 2025	39.07	39.63	38.95	39.54	39.54	0.36%	43,705
Apr 2, 2025	38.73	39.55	38.73	39.40	39.40	0.77%	21,542
Apr 1, 2025	38.98	39.73	38.81	39.10	39.10	0.26%	65,834
Mar 31, 2025	39.47	40.07	39.00	39.00	39.00	-2.06%	34,500
Mar 28, 2025	40.01	40.96	39.69	39.82	39.70	-1.07%	35,100
Mar 27, 2025	40.75	41.69	39.91	40.25	40.13	-1.23%	105,311