Andersen Group Inc. (ANDG)
NYSE: ANDG · Real-Time Price · USD
21.94
+0.31 (1.43%)
Feb 18, 2026, 1:07 PM EST - Market open
Andersen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 21.58 | 21.85 | 21.31 | 21.48 | - | -0.72% | 12,983 |
| Feb 17, 2026 | 20.88 | 21.71 | 20.39 | 21.63 | 21.63 | 4.44% | 224,504 |
| Feb 13, 2026 | 19.39 | 21.29 | 19.36 | 20.71 | 20.71 | 7.47% | 278,191 |
| Feb 12, 2026 | 18.28 | 19.67 | 18.14 | 19.27 | 19.27 | 5.07% | 693,799 |
| Feb 11, 2026 | 20.69 | 20.83 | 18.12 | 18.34 | 18.34 | -10.01% | 645,339 |
| Feb 10, 2026 | 20.88 | 21.85 | 20.01 | 20.38 | 20.38 | -3.00% | 433,982 |
| Feb 9, 2026 | 21.24 | 21.66 | 20.00 | 21.01 | 21.01 | -1.91% | 254,152 |
| Feb 6, 2026 | 20.31 | 22.00 | 20.31 | 21.42 | 21.42 | 6.20% | 89,463 |
| Feb 5, 2026 | 21.00 | 21.62 | 20.10 | 20.17 | 20.17 | -4.13% | 295,218 |
| Feb 4, 2026 | 20.50 | 21.59 | 19.41 | 21.04 | 21.04 | 2.63% | 479,942 |
| Feb 3, 2026 | 22.36 | 22.66 | 19.58 | 20.50 | 20.50 | -8.52% | 773,187 |
| Feb 2, 2026 | 22.20 | 22.62 | 21.38 | 22.41 | 22.41 | -0.18% | 303,499 |
| Jan 30, 2026 | 21.30 | 23.00 | 21.30 | 22.45 | 22.45 | 4.91% | 226,309 |
| Jan 29, 2026 | 23.20 | 23.26 | 21.30 | 21.40 | 21.40 | -7.92% | 245,331 |
| Jan 28, 2026 | 23.68 | 24.25 | 23.02 | 23.24 | 23.24 | -1.36% | 305,085 |
| Jan 27, 2026 | 22.67 | 24.25 | 22.54 | 23.56 | 23.56 | 3.56% | 250,921 |
| Jan 26, 2026 | 23.25 | 23.41 | 22.42 | 22.75 | 22.75 | -1.39% | 89,794 |
| Jan 23, 2026 | 23.02 | 23.79 | 22.88 | 23.07 | 23.07 | 0.30% | 102,155 |
| Jan 22, 2026 | 23.24 | 24.01 | 22.85 | 23.00 | 23.00 | 0.52% | 185,510 |
| Jan 21, 2026 | 22.20 | 23.73 | 21.79 | 22.88 | 22.88 | 3.25% | 231,372 |
| Jan 20, 2026 | 23.40 | 23.40 | 21.26 | 22.16 | 22.16 | -5.06% | 183,344 |
| Jan 16, 2026 | 23.17 | 24.40 | 22.66 | 23.34 | 23.34 | 2.23% | 297,694 |
| Jan 15, 2026 | 24.04 | 24.18 | 22.43 | 22.83 | 22.83 | -3.26% | 313,477 |
| Jan 14, 2026 | 23.35 | 23.98 | 22.17 | 23.60 | 23.60 | 2.61% | 321,370 |
| Jan 13, 2026 | 23.96 | 24.45 | 22.95 | 23.00 | 23.00 | -3.93% | 167,979 |
| Jan 12, 2026 | 23.54 | 24.94 | 22.81 | 23.94 | 23.94 | -1.44% | 588,556 |
| Jan 9, 2026 | 23.80 | 24.52 | 23.31 | 24.29 | 24.29 | 0.16% | 297,803 |
| Jan 8, 2026 | 23.35 | 24.34 | 23.03 | 24.25 | 24.25 | 3.10% | 413,123 |
| Jan 7, 2026 | 23.66 | 23.96 | 23.00 | 23.52 | 23.52 | -1.92% | 452,606 |
| Jan 6, 2026 | 23.80 | 24.44 | 23.39 | 23.98 | 23.98 | -0.17% | 639,471 |
| Jan 5, 2026 | 24.46 | 24.69 | 23.30 | 24.02 | 24.02 | -1.48% | 642,290 |
| Jan 2, 2026 | 25.82 | 26.25 | 24.14 | 24.38 | 24.38 | -5.98% | 586,712 |
| Dec 31, 2025 | 25.67 | 26.85 | 25.02 | 25.93 | 25.93 | 1.13% | 607,272 |
| Dec 30, 2025 | 24.55 | 26.19 | 24.17 | 25.64 | 25.64 | 3.85% | 562,365 |
| Dec 29, 2025 | 25.01 | 25.78 | 24.08 | 24.69 | 24.69 | -2.64% | 525,593 |
| Dec 26, 2025 | 25.43 | 25.70 | 24.00 | 25.36 | 25.36 | -0.39% | 326,356 |
| Dec 24, 2025 | 24.90 | 25.65 | 24.50 | 25.46 | 25.46 | 3.54% | 51,004 |
| Dec 23, 2025 | 26.01 | 26.57 | 24.54 | 24.59 | 24.59 | -6.89% | 171,499 |
| Dec 22, 2025 | 24.51 | 26.62 | 24.12 | 26.41 | 26.41 | 8.15% | 251,050 |
| Dec 19, 2025 | 27.17 | 27.51 | 23.25 | 24.42 | 24.42 | -3.86% | 330,606 |
| Dec 18, 2025 | 22.56 | 26.99 | 22.08 | 25.40 | 25.40 | 8.09% | 1,021,564 |