Andlauer Healthcare Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	43.08	43.62	43.08	43.25	43.25	-0.18%	32,217
Dec 19, 2024	43.49	43.83	43.00	43.33	43.33	0.86%	34,800
Dec 18, 2024	43.12	43.80	42.91	42.96	42.96	-1.22%	14,900
Dec 17, 2024	43.02	43.75	42.96	43.49	43.49	1.38%	98,403
Dec 16, 2024	42.15	43.21	42.15	42.90	42.90	0.70%	12,821
Dec 13, 2024	42.68	43.11	42.27	42.60	42.60	-0.88%	15,700
Dec 12, 2024	42.56	43.13	42.45	42.98	42.98	1.73%	19,041
Dec 11, 2024	42.15	42.52	42.00	42.25	42.25	0.02%	8,525
Dec 10, 2024	42.32	42.32	41.23	42.24	42.24	-0.33%	26,549
Dec 9, 2024	42.02	42.74	41.91	42.38	42.38	0.28%	22,900
Dec 6, 2024	42.00	42.36	42.00	42.26	42.26	0.62%	33,800
Dec 5, 2024	42.20	42.41	42.00	42.00	42.00	-0.12%	11,922
Dec 4, 2024	43.21	43.21	42.01	42.05	42.05	-2.21%	26,100
Dec 3, 2024	43.01	43.07	43.00	43.00	43.00	-0.23%	32,200
Dec 2, 2024	43.02	43.27	43.00	43.10	43.10	-0.35%	16,534
Nov 29, 2024	44.13	44.13	43.04	43.25	43.25	0.32%	8,120
Nov 28, 2024	43.78	43.91	43.11	43.11	43.11	-0.48%	4,213
Nov 27, 2024	43.76	44.10	43.32	43.32	43.32	-0.28%	10,021
Nov 26, 2024	42.83	43.52	42.25	43.44	43.44	3.01%	26,400
Nov 25, 2024	42.97	43.06	42.17	42.17	42.17	-1.47%	164,404
Nov 22, 2024	42.84	42.94	42.70	42.80	42.80	0.38%	20,800
Nov 21, 2024	42.58	42.86	42.42	42.64	42.64	-0.30%	66,333
Nov 20, 2024	42.25	42.77	41.95	42.77	42.77	1.47%	7,421
Nov 19, 2024	42.03	42.24	41.90	42.15	42.15	0.21%	20,206
Nov 18, 2024	42.32	42.40	42.06	42.06	42.06	-0.31%	12,417
Nov 15, 2024	43.16	43.18	42.04	42.19	42.19	-1.88%	15,100
Nov 14, 2024	43.27	43.27	42.60	43.00	43.00	0.49%	47,400
Nov 13, 2024	43.50	43.50	42.79	42.79	42.79	-1.45%	3,849
Nov 12, 2024	43.04	43.68	42.88	43.42	43.42	0.98%	36,400
Nov 11, 2024	43.23	44.08	42.25	43.00	43.00	-	53,800
Nov 8, 2024	44.00	44.63	42.99	43.00	43.00	-4.27%	31,800
Nov 7, 2024	43.83	44.92	43.76	44.92	44.92	2.56%	22,700
Nov 6, 2024	41.99	43.80	41.51	43.80	43.80	4.73%	27,105
Nov 5, 2024	41.43	41.82	41.43	41.82	41.82	0.26%	10,500
Nov 4, 2024	41.25	41.71	41.15	41.71	41.71	1.12%	13,325
Nov 1, 2024	40.99	41.25	40.81	41.25	41.25	0.44%	16,100
Oct 31, 2024	41.18	41.19	40.65	41.07	41.07	-0.15%	12,600
Oct 30, 2024	41.09	41.20	40.96	41.13	41.13	0.07%	10,100
Oct 29, 2024	41.00	41.34	40.85	41.10	41.10	0.44%	53,300
Oct 28, 2024	40.95	41.00	40.72	40.92	40.92	0.91%	17,600
Oct 25, 2024	40.46	40.77	40.35	40.55	40.55	-0.32%	30,549
Oct 24, 2024	40.58	40.71	40.57	40.68	40.68	0.37%	4,300
Oct 23, 2024	40.54	40.70	39.82	40.53	40.53	0.05%	5,900
Oct 22, 2024	40.49	40.82	40.49	40.51	40.51	-0.07%	7,300
Oct 21, 2024	40.25	40.71	40.04	40.54	40.54	0.27%	33,600
Oct 18, 2024	41.36	41.84	40.43	40.43	40.43	-2.30%	41,113
Oct 17, 2024	40.80	41.42	40.05	41.38	41.38	1.10%	23,640
Oct 16, 2024	39.44	41.01	39.44	40.93	40.93	3.83%	58,306
Oct 15, 2024	39.28	39.93	39.13	39.42	39.42	1.08%	25,800
Oct 11, 2024	38.71	39.13	38.60	39.00	39.00	1.14%	16,039
Oct 10, 2024	38.89	39.00	38.56	38.56	38.56	-0.10%	6,900
Oct 9, 2024	38.61	38.91	38.38	38.60	38.60	0.47%	10,800
Oct 8, 2024	38.18	38.53	38.18	38.42	38.42	1.03%	9,300
Oct 7, 2024	38.77	38.77	37.93	38.03	38.03	-0.34%	15,400
Oct 4, 2024	38.90	38.90	37.91	38.16	38.16	-2.35%	38,110
Oct 3, 2024	38.72	39.35	38.72	39.08	39.08	0.85%	13,500
Oct 2, 2024	38.95	39.02	38.63	38.75	38.75	-0.21%	21,500
Oct 1, 2024	39.15	39.23	38.60	38.83	38.83	-0.44%	17,100
Sep 30, 2024	38.68	39.18	38.46	39.00	39.00	0.67%	15,100
Sep 27, 2024	38.99	39.00	38.31	38.74	38.74	-1.30%	15,536
Sep 26, 2024	39.13	39.49	39.00	39.25	39.14	1.32%	11,048
Sep 25, 2024	38.14	39.82	38.14	38.74	38.63	1.07%	29,700
Sep 24, 2024	37.35	38.48	37.35	38.33	38.22	2.32%	15,500
Sep 23, 2024	37.71	37.71	37.15	37.46	37.36	-0.21%	8,800
Sep 20, 2024	38.01	38.19	37.50	37.54	37.43	-1.73%	14,502
Sep 19, 2024	38.20	38.26	37.98	38.20	38.09	-0.26%	8,500
Sep 18, 2024	38.19	38.48	37.63	38.30	38.19	0.79%	15,500
Sep 17, 2024	38.19	38.73	37.98	38.00	37.89	-0.52%	29,600
Sep 16, 2024	38.21	38.62	37.94	38.20	38.09	0.18%	15,333
Sep 13, 2024	38.33	38.58	37.97	38.13	38.02	0.32%	10,200
Sep 12, 2024	38.42	38.42	37.32	38.01	37.90	-1.58%	10,015
Sep 11, 2024	38.20	38.90	37.90	38.62	38.51	-0.80%	6,305
Sep 10, 2024	38.26	38.93	38.17	38.93	38.82	-0.03%	8,600
Sep 9, 2024	39.39	39.40	38.71	38.94	38.83	-1.24%	8,338
Sep 6, 2024	40.00	40.09	38.65	39.43	39.32	-1.23%	15,839
Sep 5, 2024	39.85	40.20	39.61	39.92	39.81	-0.20%	17,200
Sep 4, 2024	39.63	40.09	39.63	40.00	39.89	0.93%	11,022
Sep 3, 2024	39.80	39.80	39.34	39.63	39.52	0.33%	12,442
Aug 30, 2024	39.83	39.83	39.00	39.50	39.39	0.20%	71,206
Aug 29, 2024	39.25	39.78	39.25	39.42	39.31	0.43%	14,246
Aug 28, 2024	39.34	39.61	38.91	39.25	39.14	-0.43%	17,818
Aug 27, 2024	37.23	39.56	37.23	39.42	39.31	-0.10%	16,700
Aug 26, 2024	39.25	39.50	38.99	39.46	39.35	-0.50%	14,209
Aug 23, 2024	38.80	39.69	38.80	39.66	39.55	1.41%	15,410
Aug 22, 2024	38.94	39.18	38.76	39.11	39.00	-0.38%	14,104
Aug 21, 2024	39.03	39.45	38.85	39.26	39.15	0.03%	20,500
Aug 20, 2024	40.01	40.25	39.22	39.25	39.14	-1.88%	18,400
Aug 19, 2024	39.80	40.22	39.70	40.00	39.89	1.29%	9,400
Aug 16, 2024	40.06	40.40	39.49	39.49	39.38	-0.40%	5,500
Aug 15, 2024	39.74	39.87	39.21	39.65	39.54	0.28%	11,742
Aug 14, 2024	39.88	39.88	38.66	39.54	39.43	-0.13%	35,300
Aug 13, 2024	39.95	40.07	39.37	39.59	39.48	-1.02%	17,147
Aug 12, 2024	40.57	40.60	39.65	40.00	39.89	-1.48%	9,600
Aug 9, 2024	39.87	40.87	39.87	40.60	40.49	2.11%	29,347
Aug 8, 2024	40.39	40.50	39.28	39.76	39.65	-1.46%	51,000
Aug 7, 2024	41.05	41.14	40.22	40.35	40.24	-1.59%	71,300
Aug 6, 2024	40.03	42.15	40.03	41.00	40.89	-1.32%	35,700
Aug 2, 2024	41.75	42.75	41.32	41.55	41.43	-0.74%	25,235
Aug 1, 2024	40.99	42.00	40.98	41.86	41.74	2.25%	16,307
Jul 31, 2024	41.42	41.61	40.94	40.94	40.83	-0.63%	10,930