Andersen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	35.21	36.17	34.26	35.10	35.10	0.34%	221,047
May 14, 2026	37.52	37.52	34.10	34.98	34.98	-1.46%	337,339
May 13, 2026	36.74	39.54	34.32	35.50	35.50	-2.42%	405,416
May 12, 2026	36.65	37.76	35.35	36.38	36.38	-0.74%	516,593
May 11, 2026	36.63	37.07	35.72	36.65	36.65	0.38%	207,139
May 8, 2026	35.84	36.63	34.83	36.51	36.51	1.47%	171,297
May 7, 2026	35.22	36.62	34.55	35.98	35.98	2.27%	161,925
May 6, 2026	34.95	35.98	33.49	35.18	35.18	1.03%	204,192
May 5, 2026	34.54	35.19	33.67	34.82	34.82	1.58%	138,631
May 4, 2026	34.30	35.79	33.79	34.28	34.28	0.12%	176,278
May 1, 2026	35.80	36.31	33.69	34.24	34.24	-3.22%	185,068
Apr 30, 2026	34.16	36.09	33.30	35.38	35.38	4.30%	224,895
Apr 29, 2026	35.25	35.99	33.61	33.92	33.92	-4.69%	137,081
Apr 28, 2026	33.97	35.92	33.79	35.59	35.59	5.08%	257,653
Apr 27, 2026	35.55	35.98	33.36	33.87	33.87	-5.81%	137,086
Apr 24, 2026	35.59	36.71	34.94	35.96	35.96	1.18%	239,645
Apr 23, 2026	36.22	36.22	33.94	35.54	35.54	-1.17%	340,357
Apr 22, 2026	35.35	36.50	34.90	35.96	35.96	3.19%	221,682
Apr 21, 2026	34.05	34.85	33.71	34.85	34.85	3.38%	227,148
Apr 20, 2026	33.45	34.25	33.13	33.71	33.71	0.57%	222,406
Apr 17, 2026	33.25	34.75	33.20	33.52	33.52	0.84%	338,265
Apr 16, 2026	33.12	34.66	32.63	33.24	33.24	0.51%	226,044
Apr 15, 2026	31.48	34.23	31.39	33.07	33.07	5.82%	510,931
Apr 14, 2026	29.17	31.50	28.91	31.25	31.25	7.06%	323,424
Apr 13, 2026	28.66	30.27	28.26	29.19	29.19	3.33%	225,089
Apr 10, 2026	28.00	28.64	27.01	28.25	28.25	0.93%	177,932
Apr 9, 2026	28.69	29.23	27.20	27.99	27.99	-2.95%	161,874
Apr 8, 2026	29.07	29.81	28.30	28.84	28.84	0.66%	276,770
Apr 7, 2026	29.20	29.20	28.13	28.65	28.65	-1.78%	142,227
Apr 6, 2026	29.54	30.12	29.13	29.17	29.17	-1.69%	199,033
Apr 2, 2026	28.84	29.69	28.09	29.67	29.67	1.61%	197,771
Apr 1, 2026	27.26	29.67	26.90	29.20	29.20	7.35%	1,084,144
Mar 31, 2026	26.10	27.69	26.10	27.20	27.20	5.59%	726,741
Mar 30, 2026	25.51	26.21	25.37	25.76	25.76	1.38%	348,239
Mar 27, 2026	25.93	26.40	25.00	25.41	25.41	-2.42%	295,997
Mar 26, 2026	26.01	26.77	25.26	26.04	26.04	-0.12%	391,571
Mar 25, 2026	27.25	28.01	26.01	26.07	26.07	-2.25%	381,339
Mar 24, 2026	27.54	27.99	25.76	26.67	26.67	-3.26%	270,942
Mar 23, 2026	28.69	28.69	25.69	27.57	27.57	-1.18%	481,583
Mar 20, 2026	28.75	29.36	27.28	27.90	27.90	-2.38%	1,031,956
Mar 19, 2026	28.27	30.22	27.55	28.58	28.58	1.10%	599,262
Mar 18, 2026	26.22	30.19	25.12	28.27	28.27	13.58%	1,358,338
Mar 17, 2026	23.65	25.02	23.65	24.89	24.89	6.55%	318,200
Mar 16, 2026	22.85	23.83	22.81	23.36	23.36	2.28%	178,528
Mar 13, 2026	24.68	24.78	22.01	22.84	22.84	-6.89%	556,754
Mar 12, 2026	23.03	24.67	23.01	24.53	24.53	4.92%	202,028
Mar 11, 2026	23.70	24.20	22.83	23.38	23.38	-1.81%	94,282
Mar 10, 2026	23.58	24.03	22.92	23.81	23.81	-0.54%	251,131
Mar 9, 2026	23.45	24.36	21.96	23.94	23.94	0.63%	155,308
Mar 6, 2026	24.23	25.19	23.36	23.79	23.79	-2.10%	210,638