Andersen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	56.46	57.13	55.22	55.72	55.72	-1.49%	310,628
Aug 27, 2026	53.56	56.61	53.45	56.56	56.56	6.46%	593,899
Aug 26, 2026	52.52	53.37	51.68	53.13	53.13	1.76%	400,549
Aug 25, 2026	50.46	52.31	50.42	52.21	52.21	4.44%	572,786
Aug 24, 2026	50.53	51.44	49.00	49.99	49.99	-0.34%	748,934
Aug 21, 2026	50.60	50.72	49.33	50.16	50.16	-0.32%	748,685
Aug 20, 2026	45.51	50.46	45.51	50.32	50.32	11.77%	3,235,252
Aug 19, 2026	45.45	46.30	44.95	45.02	45.02	-1.60%	561,413
Aug 18, 2026	45.24	46.30	44.57	45.75	45.75	-6.63%	475,866
Aug 17, 2026	48.31	49.08	47.04	49.00	49.00	0.22%	162,764
Aug 14, 2026	49.46	49.46	47.51	48.89	48.89	1.22%	284,346
Aug 13, 2026	45.37	48.99	44.11	48.30	48.30	-3.40%	852,631
Aug 12, 2026	48.32	50.76	48.32	50.00	50.00	3.16%	437,262
Aug 11, 2026	49.54	50.02	48.44	48.47	48.47	-1.32%	243,718
Aug 10, 2026	49.38	50.43	48.15	49.12	49.12	-1.13%	430,564
Aug 7, 2026	49.57	50.37	48.69	49.68	49.68	1.39%	259,130
Aug 6, 2026	50.00	50.48	48.82	49.00	49.00	-1.51%	226,769
Aug 5, 2026	49.35	50.41	48.71	49.75	49.75	2.39%	315,703
Aug 4, 2026	46.82	49.30	46.40	48.59	48.59	1.91%	446,165
Aug 3, 2026	47.45	47.90	46.83	47.68	47.68	0.74%	172,448
Jul 31, 2026	45.71	47.60	45.00	47.33	47.33	2.71%	415,172
Jul 30, 2026	46.49	46.91	44.54	46.08	46.08	-0.09%	316,184
Jul 29, 2026	46.74	47.32	45.17	46.12	46.12	-0.92%	360,995
Jul 28, 2026	47.12	47.81	45.71	46.55	46.55	-0.83%	488,696
Jul 27, 2026	43.33	48.32	43.33	46.94	46.94	9.62%	917,061
Jul 24, 2026	43.65	44.22	42.38	42.82	42.82	-1.27%	498,144
Jul 23, 2026	41.60	43.47	40.31	43.37	43.37	4.71%	316,710
Jul 22, 2026	42.75	42.75	40.66	41.42	41.42	-3.22%	215,220
Jul 21, 2026	42.13	43.67	42.10	42.80	42.80	0.52%	176,673
Jul 20, 2026	44.52	44.85	41.96	42.58	42.58	-4.21%	265,886
Jul 17, 2026	43.14	45.00	42.50	44.45	44.45	3.83%	598,052
Jul 16, 2026	42.50	43.31	42.31	42.81	42.81	1.40%	123,597
Jul 15, 2026	42.90	43.69	42.02	42.22	42.22	-1.61%	183,911
Jul 14, 2026	42.13	43.82	41.85	42.91	42.91	2.24%	163,604
Jul 13, 2026	42.26	43.31	41.55	41.97	41.97	-2.24%	184,734
Jul 10, 2026	43.28	44.31	41.00	42.93	42.93	-1.22%	462,085
Jul 9, 2026	39.64	43.55	38.83	43.46	43.46	10.30%	480,120
Jul 8, 2026	40.36	41.48	38.53	39.40	39.40	-2.74%	193,978
Jul 7, 2026	38.48	41.43	37.26	40.51	40.51	6.86%	684,988
Jul 6, 2026	36.49	38.17	36.15	37.91	37.91	4.26%	257,530
Jul 2, 2026	37.21	38.55	35.91	36.36	36.36	-1.41%	321,660
Jul 1, 2026	38.12	39.50	36.36	36.88	36.88	-2.23%	940,237
Jun 30, 2026	36.90	37.88	35.51	37.72	37.72	-0.55%	942,994
Jun 29, 2026	37.31	38.21	36.67	37.93	37.93	2.76%	859,779
Jun 26, 2026	35.22	36.97	34.31	36.91	36.91	3.13%	440,917
Jun 25, 2026	36.76	37.79	35.73	35.79	35.79	-2.59%	606,275
Jun 24, 2026	37.66	37.93	35.71	36.74	36.74	-1.95%	248,845
Jun 23, 2026	35.97	37.58	34.93	37.47	37.47	4.29%	142,303
Jun 22, 2026	36.65	36.77	35.28	35.93	35.93	-3.34%	285,766
Jun 18, 2026	38.01	38.30	36.35	37.17	37.17	-3.13%	366,671