Skip to main content
Andersen Group Inc. (ANDG)
NYSE: ANDG · Real-Time Price · USD
35.59
+1.72 (5.08%)
At close: Apr 28, 2026, 4:00 PM EDT
35.59
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Andersen Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202633.9735.9233.7935.37-4.43%226,680
Apr 27, 202635.5535.9833.3633.8733.87-5.81%137,086
Apr 24, 202635.5936.7134.9435.9635.961.18%239,642
Apr 23, 202636.2236.2233.9435.5435.54-1.17%340,353
Apr 22, 202635.3536.5034.9035.9635.963.19%221,296
Apr 21, 202634.0534.8533.7134.8534.853.38%226,719
Apr 20, 202633.4534.2533.1333.7133.710.57%222,374
Apr 17, 202633.2534.7533.2033.5233.520.84%338,264
Apr 16, 202633.1234.6632.6333.2433.240.51%225,944
Apr 15, 202631.4834.2331.3933.0733.075.82%510,385
Apr 14, 202629.1731.5028.9131.2531.257.06%323,421
Apr 13, 202628.6630.2728.2629.1929.193.33%225,089
Apr 10, 202628.0028.6427.0128.2528.250.93%177,932
Apr 9, 202628.6929.2327.2027.9927.99-2.95%161,874
Apr 8, 202629.0729.8128.3028.8428.840.66%276,770
Apr 7, 202629.2029.2028.1328.6528.65-1.78%141,047
Apr 6, 202629.5430.1229.1329.1729.17-1.69%199,032
Apr 2, 202628.8429.6928.0929.6729.671.61%197,750
Apr 1, 202627.2629.6726.9029.2029.207.35%955,848
Mar 31, 202626.1027.6926.1027.2027.205.59%624,309
Mar 30, 202625.5126.2125.3725.7625.761.38%348,239
Mar 27, 202625.9326.4025.0025.4125.41-2.42%295,990
Mar 26, 202626.0126.7725.2626.0426.04-0.12%391,571
Mar 25, 202627.2528.0126.0126.0726.07-2.25%381,338
Mar 24, 202627.5427.9925.7626.6726.67-3.26%270,942
Mar 23, 202628.6928.6925.6927.5727.57-1.18%481,583
Mar 20, 202628.7529.3627.2827.9027.90-2.38%1,004,987
Mar 19, 202628.2730.2227.5528.5828.581.10%596,633
Mar 18, 202626.2230.1925.1228.2728.2713.58%1,357,786
Mar 17, 202623.6525.0223.6524.8924.896.55%314,430
Mar 16, 202622.8523.8322.8123.3623.362.28%178,355
Mar 13, 202624.6824.7822.0122.8422.84-6.89%556,696
Mar 12, 202623.0324.6723.0124.5324.534.92%202,022
Mar 11, 202623.7024.2022.8323.3823.38-1.81%93,482
Mar 10, 202623.5824.0322.9223.8123.81-0.54%250,972
Mar 9, 202623.4524.3621.9623.9423.940.63%155,308
Mar 6, 202624.2325.1923.3623.7923.79-2.10%210,582
Mar 5, 202624.4125.2124.2624.3024.30-0.90%83,425
Mar 4, 202624.7924.7923.8024.5224.520.41%99,913
Mar 3, 202623.8424.7322.7624.4224.420.91%114,500
Mar 2, 202622.6524.7722.5824.2024.204.54%140,879
Feb 27, 202622.5823.7922.1623.1523.151.45%184,908
Feb 26, 202621.5222.8421.1722.8222.825.21%153,194
Feb 25, 202620.7921.8520.3921.6921.694.38%108,742
Feb 24, 202620.1521.0019.8020.7820.782.41%116,607
Feb 23, 202621.6722.2119.7220.2920.29-6.80%409,399
Feb 20, 202621.4922.6421.4921.7721.77-0.23%93,526
Feb 19, 202622.1122.7521.7221.8221.82-2.59%236,017
Feb 18, 202621.5822.5421.3122.4022.403.56%119,971
Feb 17, 202620.8821.7120.3921.6321.634.44%224,504
Feb 13, 202619.3921.2919.3620.7120.717.47%278,191
Feb 12, 202618.2819.6718.1419.2719.275.07%693,809
Feb 11, 202620.6920.8318.1218.3418.34-10.01%645,465
Feb 10, 202620.8821.8520.0120.3820.38-3.00%434,382
Feb 9, 202621.2421.6620.0021.0121.01-1.91%254,157
Feb 6, 202620.3122.0020.3121.4221.426.20%89,464
Feb 5, 202621.0021.6220.1020.1720.17-4.13%295,218
Feb 4, 202620.5021.5919.4121.0421.042.63%480,192
Feb 3, 202622.3622.6619.5820.5020.50-8.52%773,188
Feb 2, 202622.2022.6221.3822.4122.41-0.18%303,506
Jan 30, 202621.3023.0021.3022.4522.454.91%226,311
Jan 29, 202623.2023.2621.3021.4021.40-7.92%245,431
Jan 28, 202623.6824.2523.0223.2423.24-1.36%305,085
Jan 27, 202622.6724.2522.5423.5623.563.56%250,927
Jan 26, 202623.2523.4122.4222.7522.75-1.39%90,084
Jan 23, 202623.0223.7922.8823.0723.070.30%102,156
Jan 22, 202623.2424.0122.8523.0023.000.52%185,714
Jan 21, 202622.2023.7321.7922.8822.883.25%231,524
Jan 20, 202623.4023.4021.2622.1622.16-5.06%183,350
Jan 16, 202623.1724.4022.6623.3423.342.23%297,704
Jan 15, 202624.0424.1822.4322.8322.83-3.26%330,517
Jan 14, 202623.3523.9822.1723.6023.602.61%321,371
Jan 13, 202623.9624.4522.9523.0023.00-3.93%168,000
Jan 12, 202623.5424.9422.8123.9423.94-1.44%588,576
Jan 9, 202623.8024.5223.3124.2924.290.16%297,803
Jan 8, 202623.3524.3423.0324.2524.253.10%413,131
Jan 7, 202623.6623.9623.0023.5223.52-1.92%452,606
Jan 6, 202623.8024.4423.3923.9823.98-0.17%639,476
Jan 5, 202624.4624.6923.3024.0224.02-1.48%642,293
Jan 2, 202625.8226.2524.1424.3824.38-5.98%760,601
Dec 31, 202525.6726.8525.0225.9325.931.13%607,274
Dec 30, 202524.5526.1924.1725.6425.643.85%562,375
Dec 29, 202525.0125.7824.0824.6924.69-2.64%525,817
Dec 26, 202525.4325.7024.0025.3625.36-0.39%326,363
Dec 24, 202524.9025.6524.5025.4625.463.54%51,004
Dec 23, 202526.0126.5724.5424.5924.59-6.89%247,949
Dec 22, 202524.5126.6224.1226.4126.418.15%251,199
Dec 19, 202527.1727.5123.2524.4224.42-3.86%330,708
Dec 18, 202522.5626.9922.0825.4025.408.09%1,022,488