Andon Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	76.88	77.60	74.53	74.91	74.91	-3.15%	22,394,127
Apr 27, 2026	81.14	81.50	75.89	77.35	77.35	-5.14%	27,715,376
Apr 24, 2026	85.31	88.02	80.84	81.54	81.54	-5.35%	30,489,803
Apr 23, 2026	88.65	94.94	85.70	86.15	86.15	-2.20%	41,611,470
Apr 22, 2026	79.51	88.09	78.61	88.09	88.09	10.00%	36,937,518
Apr 21, 2026	80.36	81.00	77.68	80.08	80.08	-0.25%	21,587,040
Apr 20, 2026	75.35	82.89	74.99	80.28	80.28	6.54%	42,159,748
Apr 17, 2026	74.20	77.67	72.70	75.35	75.35	0.09%	33,407,393
Apr 16, 2026	75.01	75.91	71.75	75.28	75.28	-0.40%	34,602,556
Apr 15, 2026	77.91	78.28	75.20	75.58	75.58	-2.85%	34,409,237
Apr 14, 2026	84.57	85.90	77.34	77.80	77.80	-9.46%	59,133,199
Apr 13, 2026	91.00	91.40	85.53	85.93	85.93	-7.35%	38,810,330
Apr 10, 2026	89.18	94.80	88.25	92.75	92.75	5.39%	27,244,465
Apr 9, 2026	86.74	89.99	81.00	88.01	88.01	0.48%	30,399,634
Apr 8, 2026	84.43	88.80	83.50	87.59	87.59	5.71%	37,250,480
Apr 7, 2026	82.10	86.48	80.56	82.86	82.86	2.13%	29,577,360
Apr 3, 2026	80.00	82.80	79.06	81.13	81.13	-0.02%	33,535,037
Apr 2, 2026	82.50	84.94	80.70	81.15	81.15	0.26%	52,382,970
Apr 1, 2026	76.88	80.94	73.88	80.94	80.94	10.00%	13,916,078
Mar 31, 2026	75.50	81.91	73.50	73.58	73.58	-2.54%	61,560,250
Mar 30, 2026	67.95	75.50	65.70	75.50	75.50	9.99%	58,125,780
Mar 27, 2026	61.72	68.64	61.10	68.64	68.64	10.00%	49,246,963
Mar 26, 2026	63.35	63.50	61.03	62.40	62.40	-2.04%	28,647,630
Mar 25, 2026	61.02	65.56	60.59	63.70	63.70	4.68%	43,835,640
Mar 24, 2026	61.08	61.49	59.00	60.85	60.85	0.55%	37,392,450
Mar 23, 2026	62.01	65.05	60.00	60.52	60.52	-2.95%	49,082,080
Mar 20, 2026	66.33	67.49	61.74	62.36	62.36	-5.44%	72,538,760
Mar 19, 2026	62.27	65.95	61.57	65.95	65.95	10.01%	70,224,660
Mar 18, 2026	54.33	59.95	54.02	59.95	59.95	10.00%	38,524,840
Mar 17, 2026	54.40	56.77	54.36	54.50	54.50	0.26%	25,323,532
Mar 16, 2026	56.23	56.48	53.60	54.36	54.36	-1.72%	25,152,570
Mar 13, 2026	58.63	58.98	54.26	55.31	55.31	-6.06%	41,018,540
Mar 12, 2026	60.19	61.30	58.33	58.88	58.88	0.62%	49,647,320
Mar 11, 2026	53.11	58.52	52.50	58.52	58.52	10.00%	44,023,460
Mar 10, 2026	50.50	53.70	50.31	53.20	53.20	5.74%	41,049,830
Mar 9, 2026	49.38	50.87	47.52	50.31	50.31	2.59%	38,320,610
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