Andersen Group Inc. Class A Common Stock (ANDG)

34.28
+0.04 (0.12%)
NYSE · Last Trade: May 4th, 8:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/09/202623.4524.3621.9623.94155,31023.94
3/06/202624.2325.1823.3623.79210,63823.79
3/05/202624.4125.2124.2624.3083,42624.30
3/04/202624.7924.7923.8024.5299,95524.52
3/03/202623.8424.7322.7624.42114,50224.42
3/02/202622.6524.7722.5824.20140,87924.20
2/27/202622.5823.7922.1623.15184,90823.15
2/26/202621.5222.8421.1722.82153,18722.82
2/25/202620.7921.8520.3921.69108,73921.69
2/24/202620.1521.0019.8020.7896,63320.78
2/23/202621.6722.2119.7220.29409,39920.29
2/20/202621.4922.6421.4921.7793,52621.77
2/19/202622.1122.7521.7221.82236,01721.82
2/18/202621.5822.5421.3122.40119,97122.40
2/17/202620.8821.7120.3921.63224,50421.63
2/13/202619.3921.2919.3620.71278,19120.71
2/12/202618.2819.6718.1419.27693,79919.27
2/11/202620.6920.8218.1218.34650,33918.34
2/10/202620.8821.8520.0120.38434,38220.38
2/09/202621.2421.6620.0021.01254,15221.01
2/06/202620.3122.0020.3121.4289,46421.42
2/05/202621.0021.6220.1020.17295,19320.17