Andersen Group Inc. Class A Common Stock (ANDG)

36.50
+0.42 (1.16%)
NYSE· Last Trade: Jun 9th, 5:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Andersen Group Inc. Class A Common Stock (ANDG)

DateOpenHighLowCloseVolumeAdjusted Close
6/08/202638.4238.5035.7536.08391,63436.08
6/05/202639.4740.2338.3838.38324,52738.38
6/04/202637.0740.2336.6840.06232,72640.06
6/03/202637.0037.7135.5336.87205,55336.87
6/02/202638.2139.9937.6037.66323,99937.66
6/01/202637.0039.0036.6438.69348,73938.69
5/29/20260.0038.8336.7037.00202,46637.00
5/28/202637.1939.3736.6238.31370,67338.31
5/27/202638.7439.2337.3137.44178,70037.44
5/26/202639.9339.9738.3138.31188,15838.31
5/22/202637.7540.1137.4838.52190,29238.52
5/21/202637.4838.5536.6538.13146,76738.13
5/20/202635.0637.8734.6737.51121,05837.51
5/19/202637.2237.3934.9234.94172,74034.94
5/18/202635.3737.4635.2337.30331,10837.30
5/15/202635.2136.1734.2635.10221,04735.10
5/14/202637.5237.5234.1034.98337,29034.98
5/13/202636.7439.5434.3235.50405,41635.50
5/12/202636.6537.7535.3536.38516,23636.38
5/11/202636.6337.0735.7236.65207,22136.65
5/08/202635.8436.6334.8336.51171,29836.51
5/07/202635.2236.6234.5535.98161,92635.98
5/06/202634.9535.9833.4935.18204,19135.18
5/05/202634.5435.1933.6734.82138,63134.82
5/04/202634.3035.7933.7934.28176,27834.28
5/01/202635.8036.3033.6934.24185,06934.24
4/30/202634.1636.0933.3035.38224,89535.38
4/29/202635.2535.9933.6133.92137,08133.92
4/28/202633.9735.9233.7835.59257,65335.59
4/27/202635.5535.9833.3633.87137,08733.87
4/24/202635.5936.7034.9435.96239,64535.96
4/23/202636.2236.2233.9435.54340,35635.54
4/22/202635.3536.5034.9035.96221,68335.96
4/21/202634.0534.8533.7134.85227,14834.85
4/20/202633.4534.2533.1333.71222,40633.71
4/17/202633.2534.7533.2033.52338,26733.52
4/16/202633.1234.6632.6333.24226,04433.24
4/15/202631.4834.2331.3933.07510,49733.07
4/14/202629.1731.5028.9131.25323,42431.25
4/13/202628.6630.2728.2629.19225,09129.19
4/10/202628.0028.6427.0128.25177,93328.25
4/09/202628.6929.2327.2027.99161,87427.99
4/08/202629.0729.8128.3028.84276,77028.84
4/07/202629.2029.2028.1328.65142,22828.65
4/06/202629.5430.1229.1329.17199,03429.17
4/02/202628.8429.6928.0929.67197,77229.67
4/01/202627.2629.6726.9029.201,084,14429.20
3/31/202626.1027.6926.1027.20726,74227.20
3/30/202625.5126.2125.3725.76348,24025.76
3/27/202625.9326.4025.0025.41295,99725.41
3/26/202626.0126.7725.2526.04391,57226.04
3/25/202627.2528.0126.0126.07381,34026.07
3/24/202627.5427.9825.7626.67270,94326.67
3/23/202628.6928.6925.6927.57481,58327.57
3/20/202628.7529.3627.2827.901,031,95727.90
3/19/202628.2730.2227.5528.58599,25728.58
3/18/202626.2230.1925.1228.271,358,33528.27
3/17/202623.6525.0223.6524.89318,20024.89
3/16/202622.8523.8322.8123.36178,52723.36
3/13/202624.6824.7822.0122.84556,75522.84
3/12/202623.0324.6723.0124.53202,02324.53
3/11/202623.7024.2022.8323.3894,28223.38
3/10/202623.5824.0322.9223.81251,13223.81