Andersen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	55.32	55.39	54.47	54.99	54.99	0.31%	692,233
Sep 17, 2026	55.42	55.99	54.66	54.82	54.82	-0.35%	233,075
Sep 16, 2026	54.75	55.99	54.24	55.01	55.01	1.48%	286,109
Sep 15, 2026	55.77	56.00	54.00	54.21	54.21	-3.88%	184,592
Sep 14, 2026	54.47	56.65	53.52	56.40	56.40	5.13%	330,704
Sep 11, 2026	54.61	54.61	52.99	53.65	53.65	0.86%	301,691
Sep 10, 2026	54.58	54.58	52.88	53.19	53.19	-2.39%	434,129
Sep 9, 2026	53.67	54.89	53.33	54.49	54.49	1.19%	369,700
Sep 8, 2026	56.01	56.02	53.79	53.85	53.85	-4.28%	326,323
Sep 4, 2026	56.96	57.45	55.89	56.26	56.26	-2.07%	762,620
Sep 3, 2026	56.20	57.62	56.20	57.45	57.45	2.37%	171,103
Sep 2, 2026	55.73	57.31	55.70	56.12	56.12	0.72%	295,045
Sep 1, 2026	55.75	57.17	55.53	55.72	55.72	-0.04%	397,002
Aug 31, 2026	56.52	56.52	54.74	55.74	55.74	0.04%	311,533
Aug 28, 2026	56.46	57.13	55.22	55.72	55.72	-1.49%	311,021
Aug 27, 2026	53.56	56.61	53.45	56.56	56.56	6.46%	593,996
Aug 26, 2026	52.52	53.37	51.68	53.13	53.13	1.76%	400,821
Aug 25, 2026	50.46	52.31	50.42	52.21	52.21	4.44%	573,160
Aug 24, 2026	50.53	51.44	49.00	49.99	49.99	-0.34%	748,957
Aug 21, 2026	50.60	50.72	49.33	50.16	50.16	-0.32%	769,086
Aug 20, 2026	45.51	50.46	45.51	50.32	50.32	11.77%	3,237,735
Aug 19, 2026	45.45	46.30	44.95	45.02	45.02	-1.60%	561,905
Aug 18, 2026	45.24	46.30	44.57	45.75	45.75	-6.63%	476,578
Aug 17, 2026	48.31	49.08	47.04	49.00	49.00	0.22%	189,201
Aug 14, 2026	49.46	49.46	47.51	48.89	48.89	1.22%	284,352
Aug 13, 2026	45.37	48.99	44.11	48.30	48.30	-3.40%	854,720
Aug 12, 2026	48.32	50.76	48.32	50.00	50.00	3.16%	456,566
Aug 11, 2026	49.54	50.02	48.44	48.47	48.47	-1.32%	243,720
Aug 10, 2026	49.38	50.43	48.15	49.12	49.12	-1.13%	430,753
Aug 7, 2026	49.57	50.37	48.69	49.68	49.68	1.39%	259,131
Aug 6, 2026	50.00	50.48	48.82	49.00	49.00	-1.51%	226,794
Aug 5, 2026	49.35	50.41	48.71	49.75	49.75	2.39%	316,945
Aug 4, 2026	46.82	49.30	46.40	48.59	48.59	1.91%	448,280
Aug 3, 2026	47.45	47.90	46.83	47.68	47.68	0.74%	174,194
Jul 31, 2026	45.71	47.60	45.00	47.33	47.33	2.71%	415,821
Jul 30, 2026	46.49	46.91	44.54	46.08	46.08	-0.09%	318,411
Jul 29, 2026	46.74	47.32	45.17	46.12	46.12	-0.92%	361,320
Jul 28, 2026	47.12	47.81	45.71	46.55	46.55	-0.83%	489,486
Jul 27, 2026	43.33	48.32	43.33	46.94	46.94	9.62%	918,137
Jul 24, 2026	43.65	44.22	42.38	42.82	42.82	-1.27%	499,018
Jul 23, 2026	41.60	43.47	40.31	43.37	43.37	4.71%	316,711
Jul 22, 2026	42.75	42.75	40.66	41.42	41.42	-3.22%	215,266
Jul 21, 2026	42.13	43.67	42.10	42.80	42.80	0.52%	176,873
Jul 20, 2026	44.52	44.85	41.96	42.58	42.58	-4.21%	266,181
Jul 17, 2026	43.14	45.00	42.50	44.45	44.45	3.83%	598,377
Jul 16, 2026	42.50	43.31	42.31	42.81	42.81	1.40%	123,815
Jul 15, 2026	42.90	43.69	42.02	42.22	42.22	-1.61%	183,913
Jul 14, 2026	42.13	43.82	41.85	42.91	42.91	2.24%	163,748
Jul 13, 2026	42.26	43.31	41.55	41.97	41.97	-2.24%	184,777
Jul 10, 2026	43.28	44.31	41.00	42.93	42.93	-1.22%	462,085