Andon Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	50.17	50.29	48.20	49.04	49.04	-2.45%	26,596,272
Mar 5, 2026	51.63	52.00	48.92	50.27	50.27	-1.41%	32,505,930
Mar 4, 2026	50.25	51.98	49.77	50.99	50.99	0.97%	40,091,440
Mar 3, 2026	49.23	52.25	48.29	50.50	50.50	3.42%	62,275,090
Mar 2, 2026	44.02	48.83	43.28	48.83	48.83	10.00%	52,161,410
Feb 27, 2026	43.93	44.60	43.81	44.39	44.39	1.42%	14,158,789
Feb 26, 2026	44.95	45.08	43.75	43.77	43.77	-2.54%	16,842,540
Feb 25, 2026	44.08	46.44	44.05	44.91	44.91	0.76%	34,616,420
Feb 24, 2026	42.50	45.35	42.50	44.57	44.57	8.10%	45,410,980
Feb 13, 2026	41.90	42.05	41.23	41.23	41.23	-1.62%	5,753,550
Feb 12, 2026	41.83	42.16	41.65	41.91	41.91	0.19%	5,940,651
Feb 11, 2026	42.26	42.32	41.83	41.83	41.83	-1.02%	5,100,123
Feb 10, 2026	42.35	42.35	41.97	42.26	42.26	-0.66%	6,187,510
Feb 9, 2026	42.05	42.60	41.83	42.54	42.54	1.19%	8,644,541
Feb 6, 2026	41.45	42.55	41.09	42.04	42.04	1.42%	10,465,988
Feb 5, 2026	41.32	41.88	41.18	41.45	41.45	0.10%	6,914,829
Feb 4, 2026	41.08	41.43	40.78	41.41	41.41	0.61%	6,544,507
Feb 3, 2026	41.09	41.25	40.70	41.16	41.16	1.01%	6,749,654
Feb 2, 2026	41.90	41.99	40.74	40.75	40.75	-2.02%	8,861,188
Jan 30, 2026	42.50	42.83	41.42	41.59	41.59	-2.99%	11,235,240
Jan 29, 2026	42.27	43.34	41.89	42.87	42.87	1.16%	12,969,750
Jan 28, 2026	43.45	43.70	42.38	42.38	42.38	-3.64%	17,658,290
Jan 27, 2026	43.91	44.78	42.93	43.98	43.98	2.97%	29,666,200
Jan 26, 2026	42.66	42.87	41.80	42.71	42.71	0.78%	13,607,600
Jan 23, 2026	41.23	42.83	41.23	42.38	42.38	2.99%	12,412,240
Jan 22, 2026	41.08	41.26	41.04	41.15	41.15	0.27%	5,007,506
Jan 21, 2026	40.93	41.32	40.72	41.04	41.04	0.17%	6,314,226
Jan 20, 2026	41.43	41.50	40.82	40.97	40.97	-1.09%	7,552,843
Jan 19, 2026	41.58	41.60	41.20	41.42	41.42	-0.50%	6,777,461
Jan 16, 2026	42.18	42.35	41.34	41.63	41.63	-1.23%	9,718,855
Jan 15, 2026	42.68	43.12	42.07	42.15	42.15	-1.29%	9,195,315
Jan 14, 2026	42.85	43.49	42.10	42.70	42.70	0.23%	16,806,270
Jan 13, 2026	42.52	43.81	42.52	42.60	42.60	0.69%	19,784,670
Jan 12, 2026	41.80	42.50	41.75	42.31	42.31	1.34%	12,396,990
Jan 9, 2026	41.07	41.80	41.01	41.75	41.75	1.75%	10,455,390
Jan 8, 2026	40.88	41.29	40.67	41.03	41.03	0.37%	6,772,088
Jan 7, 2026	40.97	41.44	40.82	40.88	40.88	-0.12%	7,278,258
Jan 6, 2026	40.90	40.98	40.67	40.93	40.93	0.02%	7,197,228
Jan 5, 2026	40.12	40.93	40.12	40.92	40.92	2.20%	7,758,404
Dec 31, 2025	40.18	40.28	39.97	40.04	40.04	-0.10%	3,888,376
Dec 30, 2025	40.31	40.38	40.07	40.08	40.08	-0.55%	4,034,500
Dec 29, 2025	40.73	40.73	40.30	40.30	40.30	-1.10%	6,448,080
Dec 26, 2025	40.53	40.97	40.50	40.75	40.75	-0.07%	4,996,685
Dec 25, 2025	40.76	40.86	40.52	40.78	40.78	0.02%	4,884,188
Dec 24, 2025	40.70	40.89	40.51	40.77	40.77	0.20%	4,751,637
Dec 23, 2025	41.05	41.07	40.68	40.69	40.69	-1.09%	5,996,023
Dec 22, 2025	41.50	41.60	41.13	41.14	41.14	-1.30%	7,350,384
Dec 19, 2025	41.58	41.78	41.22	41.68	41.68	-0.76%	8,442,290
Dec 18, 2025	41.28	42.53	41.18	42.00	42.00	1.99%	12,282,740
Dec 17, 2025	41.40	41.58	40.65	41.18	41.18	-1.25%	10,341,810
Dec 16, 2025	41.85	42.54	41.41	41.70	41.70	0.75%	14,257,884
Dec 15, 2025	41.47	42.55	41.36	41.39	41.39	2.68%	16,368,750
Dec 12, 2025	40.25	40.37	39.96	40.31	40.31	0.07%	5,433,943
Dec 11, 2025	40.20	40.66	40.04	40.28	40.28	0.27%	5,751,200
Dec 10, 2025	40.04	40.26	39.83	40.17	40.17	0.30%	4,090,626
Dec 9, 2025	40.69	40.78	40.02	40.05	40.05	-1.48%	5,848,467
Dec 8, 2025	40.93	41.08	40.63	40.65	40.65	-0.47%	5,328,643
Dec 5, 2025	40.69	40.91	40.25	40.84	40.84	0.37%	4,814,872
Dec 4, 2025	40.98	41.28	40.40	40.69	40.69	-0.59%	5,554,413
Dec 3, 2025	40.80	41.03	40.55	40.93	40.93	0.32%	4,827,115
Dec 2, 2025	41.49	41.49	40.74	40.80	40.80	-1.66%	6,388,039
Dec 1, 2025	41.43	41.55	41.35	41.49	41.49	0.17%	4,848,318
Nov 28, 2025	41.48	41.68	41.20	41.42	41.42	0.10%	5,128,836
Nov 27, 2025	41.61	41.87	41.30	41.38	41.38	-0.05%	5,812,089
Nov 26, 2025	41.99	42.31	41.33	41.40	41.40	-0.98%	8,268,053
Nov 25, 2025	41.51	42.45	41.44	41.81	41.81	0.80%	8,833,446
Nov 24, 2025	41.90	41.90	41.01	41.48	41.48	0.68%	7,331,914
Nov 21, 2025	41.10	42.31	40.52	41.20	41.20	-1.03%	14,303,850
Nov 20, 2025	42.68	42.88	41.50	41.63	41.63	-2.30%	11,053,180
Nov 19, 2025	43.00	43.55	42.47	42.61	42.61	-1.53%	9,831,617
Nov 18, 2025	43.80	44.10	43.10	43.27	43.27	-1.41%	12,582,760
Nov 17, 2025	43.30	43.94	42.20	43.89	43.89	0.62%	18,420,920
Nov 14, 2025	43.00	45.00	42.90	43.62	43.62	1.70%	30,713,610
Nov 13, 2025	42.77	43.29	42.55	42.89	42.89	-0.49%	13,082,090
Nov 12, 2025	43.21	43.40	42.66	43.10	43.10	0.30%	17,525,160
Nov 11, 2025	43.50	43.64	42.50	42.97	42.97	-2.78%	34,456,640
Nov 10, 2025	41.17	44.20	40.90	44.20	44.20	10.00%	41,147,100
Nov 7, 2025	39.93	40.45	39.85	40.18	40.18	0.68%	5,984,199
Nov 6, 2025	39.83	40.40	39.71	39.91	39.91	0.08%	5,278,307
Nov 5, 2025	39.60	40.05	39.41	39.88	39.88	0.25%	4,702,092
Nov 4, 2025	40.10	40.11	39.54	39.78	39.78	-0.80%	4,876,415
Nov 3, 2025	40.52	40.58	39.75	40.10	40.10	-0.99%	7,368,064
Oct 31, 2025	39.95	40.71	39.66	40.50	40.50	1.84%	8,426,485
Oct 30, 2025	40.04	40.13	39.62	39.77	39.77	-0.67%	5,626,764
Oct 29, 2025	39.80	40.17	39.76	40.04	40.04	-0.02%	7,100,584
Oct 28, 2025	40.15	40.22	39.78	40.05	40.05	-0.10%	5,738,251
Oct 27, 2025	40.03	40.29	39.77	40.09	40.09	-0.55%	6,816,844
Oct 24, 2025	40.49	40.79	40.17	40.31	40.31	-0.20%	5,624,746
Oct 23, 2025	40.06	40.56	39.83	40.39	40.39	0.75%	6,386,747
Oct 22, 2025	40.25	40.25	39.98	40.09	40.09	-0.47%	3,885,299
Oct 21, 2025	40.32	40.39	39.92	40.28	40.28	0.20%	6,973,428
Oct 20, 2025	40.56	40.66	40.05	40.20	40.20	0.20%	6,062,377
Oct 17, 2025	40.70	40.80	40.08	40.12	40.12	-1.59%	9,133,404
Oct 16, 2025	40.30	41.25	40.06	40.77	40.77	1.29%	13,159,090
Oct 15, 2025	39.74	40.26	39.61	40.25	40.25	1.28%	10,616,090
Oct 14, 2025	39.49	40.45	39.12	39.74	39.74	4.06%	18,318,580
Oct 13, 2025	37.73	38.39	37.71	38.19	38.19	-2.70%	7,175,682
Oct 10, 2025	39.14	39.44	39.06	39.25	39.25	-0.13%	5,160,841
Oct 9, 2025	38.98	39.36	38.80	39.30	39.30	1.31%	7,297,587
Sep 30, 2025	38.72	39.06	38.58	38.79	38.79	0.88%	5,422,296