Andlauer Healthcare Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	53.29	53.33	52.97	53.30	53.30	-0.06%	43,845
Jul 11, 2025	53.00	53.33	52.82	53.33	53.33	0.62%	92,600
Jul 10, 2025	52.85	53.01	52.73	53.00	53.00	0.25%	71,321
Jul 9, 2025	53.21	53.21	52.80	52.87	52.87	-0.08%	59,600
Jul 8, 2025	53.19	53.19	52.84	52.91	52.91	-0.53%	79,300
Jul 7, 2025	52.76	53.38	52.65	53.19	53.19	1.28%	51,940
Jul 4, 2025	52.83	52.83	52.40	52.52	52.52	-0.32%	5,808
Jul 3, 2025	52.70	53.29	52.54	52.69	52.69	-	79,244
Jul 2, 2025	52.76	52.89	52.51	52.69	52.69	0.15%	135,116
Jun 30, 2025	52.67	52.67	52.35	52.61	52.61	0.79%	121,100
Jun 27, 2025	52.10	52.40	52.10	52.20	52.08	-0.08%	166,000
Jun 26, 2025	52.02	52.25	51.90	52.24	52.12	0.52%	110,700
Jun 25, 2025	52.10	52.46	51.40	51.97	51.85	-0.13%	123,600
Jun 24, 2025	52.08	52.19	51.74	52.04	51.92	0.77%	47,200
Jun 23, 2025	51.44	52.10	51.44	51.64	51.52	-0.31%	129,619
Jun 20, 2025	51.64	51.89	51.60	51.80	51.68	-0.17%	124,900
Jun 19, 2025	51.55	51.89	51.05	51.89	51.77	-0.08%	30,914
Jun 18, 2025	52.90	52.90	51.80	51.93	51.81	-0.93%	319,819
Jun 17, 2025	52.62	52.73	51.94	52.42	52.30	-0.36%	119,700
Jun 16, 2025	52.68	52.96	52.53	52.61	52.49	-0.38%	83,500
Jun 13, 2025	52.80	52.84	52.64	52.81	52.69	-0.15%	91,314
Jun 12, 2025	53.10	53.10	52.88	52.89	52.77	-0.38%	132,600
Jun 11, 2025	53.05	53.23	53.01	53.09	52.97	-0.04%	139,300
Jun 10, 2025	53.15	53.15	53.01	53.11	52.99	-	89,200
Jun 9, 2025	53.37	53.37	53.07	53.11	52.99	-	43,814
Jun 6, 2025	53.29	53.37	53.10	53.11	52.99	0.11%	119,800
Jun 5, 2025	53.63	53.63	53.05	53.05	52.93	-0.56%	63,300
Jun 4, 2025	53.54	53.55	53.24	53.35	53.23	-0.09%	127,010
Jun 3, 2025	53.50	53.52	53.34	53.40	53.28	-0.04%	190,800
Jun 2, 2025	53.56	53.60	53.29	53.42	53.30	-0.06%	95,805
May 30, 2025	53.65	53.65	53.38	53.45	53.33	-0.15%	450,700
May 29, 2025	53.83	53.83	53.48	53.53	53.41	-	121,319
May 28, 2025	53.65	53.72	53.50	53.53	53.41	-0.13%	30,027
May 27, 2025	53.55	53.93	53.47	53.60	53.48	-0.15%	74,600
May 26, 2025	53.52	53.88	53.52	53.68	53.56	0.34%	15,700
May 23, 2025	53.55	53.85	53.49	53.50	53.38	-0.24%	69,718
May 22, 2025	53.50	53.92	53.47	53.63	53.51	0.24%	152,300
May 21, 2025	53.46	53.80	53.39	53.50	53.38	0.09%	52,547
May 20, 2025	53.29	53.56	53.29	53.45	53.33	-0.09%	71,806
May 16, 2025	53.58	53.58	53.48	53.50	53.38	0.04%	133,900
May 15, 2025	53.53	53.59	53.45	53.48	53.36	-0.13%	68,316
May 14, 2025	53.51	53.60	53.47	53.55	53.43	0.09%	133,100
May 13, 2025	53.53	53.62	53.45	53.50	53.38	-0.07%	97,400
May 12, 2025	53.53	53.64	53.45	53.54	53.42	0.07%	63,400
May 9, 2025	53.50	53.65	53.43	53.50	53.38	-	68,600
May 8, 2025	53.54	53.56	53.38	53.50	53.38	-0.17%	113,129
May 7, 2025	53.55	53.60	53.45	53.59	53.47	0.06%	66,921
May 6, 2025	53.55	53.69	53.27	53.56	53.44	0.07%	75,400
May 5, 2025	53.47	53.71	53.45	53.52	53.40	0.02%	37,000
May 2, 2025	53.44	53.73	53.35	53.51	53.39	0.32%	80,400