Andersen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	34.95	35.98	33.49	35.18	35.18	1.03%	204,192
May 5, 2026	34.54	35.19	33.67	34.82	34.82	1.58%	138,631
May 4, 2026	34.30	35.79	33.79	34.28	34.28	0.12%	176,278
May 1, 2026	35.80	36.31	33.69	34.24	34.24	-3.22%	185,068
Apr 30, 2026	34.16	36.09	33.30	35.38	35.38	4.30%	224,895
Apr 29, 2026	35.25	35.99	33.61	33.92	33.92	-4.69%	137,081
Apr 28, 2026	33.97	35.92	33.79	35.59	35.59	5.08%	257,653
Apr 27, 2026	35.55	35.98	33.36	33.87	33.87	-5.81%	137,086
Apr 24, 2026	35.59	36.71	34.94	35.96	35.96	1.18%	239,645
Apr 23, 2026	36.22	36.22	33.94	35.54	35.54	-1.17%	340,357
Apr 22, 2026	35.35	36.50	34.90	35.96	35.96	3.19%	221,682
Apr 21, 2026	34.05	34.85	33.71	34.85	34.85	3.38%	227,148
Apr 20, 2026	33.45	34.25	33.13	33.71	33.71	0.57%	222,406
Apr 17, 2026	33.25	34.75	33.20	33.52	33.52	0.84%	338,265
Apr 16, 2026	33.12	34.66	32.63	33.24	33.24	0.51%	226,044
Apr 15, 2026	31.48	34.23	31.39	33.07	33.07	5.82%	510,931
Apr 14, 2026	29.17	31.50	28.91	31.25	31.25	7.06%	323,424
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%	142,227
Apr 6, 2026	29.54	30.12	29.13	29.17	29.17	-1.69%	199,033
Apr 2, 2026	28.84	29.69	28.09	29.67	29.67	1.61%	197,771
Apr 1, 2026	27.26	29.67	26.90	29.20	29.20	7.35%	1,084,144
Mar 31, 2026	26.10	27.69	26.10	27.20	27.20	5.59%	726,741
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%	295,997
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%	381,339
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%	1,031,956
Mar 19, 2026	28.27	30.22	27.55	28.58	28.58	1.10%	599,262
Mar 18, 2026	26.22	30.19	25.12	28.27	28.27	13.58%	1,358,338
Mar 17, 2026	23.65	25.02	23.65	24.89	24.89	6.55%	318,200
Mar 16, 2026	22.85	23.83	22.81	23.36	23.36	2.28%	178,528
Mar 13, 2026	24.68	24.78	22.01	22.84	22.84	-6.89%	556,754
Mar 12, 2026	23.03	24.67	23.01	24.53	24.53	4.92%	202,028
Mar 11, 2026	23.70	24.20	22.83	23.38	23.38	-1.81%	94,282
Mar 10, 2026	23.58	24.03	22.92	23.81	23.81	-0.54%	251,131
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%	210,638
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%	99,955
Mar 3, 2026	23.84	24.73	22.76	24.42	24.42	0.91%	114,502
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
Feb 4, 2026	20.50	21.59	19.41	21.04	21.04	2.63%	480,192
Feb 3, 2026	22.36	22.66	19.58	20.50	20.50	-8.52%	773,188