Andersen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	33.25	34.75	33.20	33.52	33.52	0.84%	338,264
Apr 16, 2026	33.12	34.66	32.63	33.24	33.24	0.51%	225,944
Apr 15, 2026	31.48	34.23	31.39	33.07	33.07	5.82%	510,385
Apr 14, 2026	29.17	31.50	28.91	31.25	31.25	7.06%	323,421
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%	141,047
Apr 6, 2026	29.54	30.12	29.13	29.17	29.17	-1.69%	199,032
Apr 2, 2026	28.84	29.69	28.09	29.67	29.67	1.61%	197,750
Apr 1, 2026	27.26	29.67	26.90	29.20	29.20	7.35%	955,848
Mar 31, 2026	26.10	27.69	26.10	27.20	27.20	5.59%	624,309
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%	295,990
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%	381,338
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%	1,004,987
Mar 19, 2026	28.27	30.22	27.55	28.58	28.58	1.10%	596,633
Mar 18, 2026	26.22	30.19	25.12	28.27	28.27	13.58%	1,357,786
Mar 17, 2026	23.65	25.02	23.65	24.89	24.89	6.55%	314,430
Mar 16, 2026	22.85	23.83	22.81	23.36	23.36	2.28%	178,355
Mar 13, 2026	24.68	24.78	22.01	22.84	22.84	-6.89%	556,696
Mar 12, 2026	23.03	24.67	23.01	24.53	24.53	4.92%	202,022
Mar 11, 2026	23.70	24.20	22.83	23.38	23.38	-1.81%	93,482
Mar 10, 2026	23.58	24.03	22.92	23.81	23.81	-0.54%	250,972
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%	210,582
Mar 5, 2026	24.41	25.21	24.26	24.30	24.30	-0.90%	83,425
Mar 4, 2026	24.79	24.79	23.80	24.52	24.52	0.41%	99,913
Mar 3, 2026	23.84	24.73	22.76	24.42	24.42	0.91%	114,500
Mar 2, 2026	22.65	24.77	22.58	24.20	24.20	4.54%	140,879
Feb 27, 2026	22.58	23.79	22.16	23.15	23.15	1.45%	184,908
Feb 26, 2026	21.52	22.84	21.17	22.82	22.82	5.21%	153,194
Feb 25, 2026	20.79	21.85	20.39	21.69	21.69	4.38%	108,742
Feb 24, 2026	20.15	21.00	19.80	20.78	20.78	2.41%	116,607
Feb 23, 2026	21.67	22.21	19.72	20.29	20.29	-6.80%	409,399
Feb 20, 2026	21.49	22.64	21.49	21.77	21.77	-0.23%	93,526
Feb 19, 2026	22.11	22.75	21.72	21.82	21.82	-2.59%	236,017
Feb 18, 2026	21.58	22.54	21.31	22.40	22.40	3.56%	119,971
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%	693,809
Feb 11, 2026	20.69	20.83	18.12	18.34	18.34	-10.01%	645,465
Feb 10, 2026	20.88	21.85	20.01	20.38	20.38	-3.00%	434,382
Feb 9, 2026	21.24	21.66	20.00	21.01	21.01	-1.91%	254,157
Feb 6, 2026	20.31	22.00	20.31	21.42	21.42	6.20%	89,464
Feb 5, 2026	21.00	21.62	20.10	20.17	20.17	-4.13%	295,218