Andersen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	37.53	39.71	37.53	38.37	38.37	2.32%	183,706
Jun 16, 2026	37.87	38.40	36.78	37.50	37.50	0.21%	235,767
Jun 15, 2026	38.16	39.54	37.11	37.42	37.42	-0.95%	232,083
Jun 12, 2026	35.69	38.05	35.04	37.78	37.78	7.91%	382,466
Jun 11, 2026	36.87	38.21	34.93	35.01	35.01	-5.04%	337,419
Jun 10, 2026	36.01	37.50	35.23	36.87	36.87	1.01%	383,166
Jun 9, 2026	36.25	37.97	36.25	36.50	36.50	1.16%	247,790
Jun 8, 2026	38.42	38.50	35.75	36.08	36.08	-5.99%	391,623
Jun 5, 2026	39.47	40.23	38.38	38.38	38.38	-4.19%	324,526
Jun 4, 2026	37.07	40.23	36.68	40.06	40.06	8.65%	232,724
Jun 3, 2026	37.00	37.71	35.53	36.87	36.87	-2.10%	205,423
Jun 2, 2026	38.21	39.99	37.60	37.66	37.66	-2.66%	323,987
Jun 1, 2026	37.00	39.00	36.64	38.69	38.69	4.57%	343,729
May 29, 2026	38.34	38.83	36.70	37.00	37.00	-3.42%	202,456
May 28, 2026	37.19	39.37	36.62	38.31	38.31	2.32%	370,670
May 27, 2026	38.74	39.24	37.31	37.44	37.44	-2.27%	178,424
May 26, 2026	39.93	39.97	38.31	38.31	38.31	-0.55%	187,226
May 22, 2026	37.75	40.11	37.48	38.52	38.52	1.02%	188,485
May 21, 2026	37.48	38.55	36.65	38.13	38.13	1.65%	146,764
May 20, 2026	35.06	37.87	34.67	37.51	37.51	7.36%	120,856
May 19, 2026	37.22	37.39	34.92	34.94	34.94	-6.33%	172,737
May 18, 2026	35.37	37.46	35.24	37.30	37.30	6.27%	330,011
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