Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Andersen Group Inc. Class A Common Stock (ANDG)

23.94
+0.00 (0.00%)
NYSE · Last Trade: Mar 10th, 7:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/04/202620.5021.5919.4121.04480,19221.04
2/03/202622.3622.6619.5820.50773,18820.50
2/02/202622.2022.6221.3822.41303,50122.41
1/30/202621.3023.0021.3022.45226,31122.45
1/29/202623.2023.2621.3021.40245,42321.40
1/28/202623.6824.2523.0223.24305,08523.24
1/27/202622.6724.2522.5423.56250,92723.56
1/26/202623.2523.4122.4122.7590,04422.75
1/23/202623.0223.7922.8823.07102,15623.07
1/22/202623.2424.0122.8523.00185,71223.00
1/21/202622.2023.7321.7922.88231,50222.88
1/20/202623.4023.4021.2622.16183,34922.16
1/16/202623.1724.4022.6623.34297,70423.34
1/15/202624.0424.1822.4322.83313,51322.83
1/14/202623.3523.9822.1723.60321,37023.60
1/13/202623.9624.4522.9523.00168,00023.00
1/12/202623.5424.9322.8123.94588,57623.94
1/09/202623.8024.5223.3124.29297,80324.29
1/08/202623.3524.3423.0324.25413,13124.25
1/07/202623.6623.9623.0023.52452,60623.52
1/06/202623.8024.4423.3923.98639,47623.98
1/05/202624.4624.6823.3024.02642,29324.02
1/02/202625.8226.2524.1424.38760,60124.38
12/31/202525.6726.8525.0225.93607,27425.93
12/30/202524.5526.1924.1725.64562,37525.64
12/29/202525.0125.7824.0824.69525,81624.69
12/26/202525.4325.7024.0025.36326,36325.36
12/24/202524.9025.6524.5025.4651,00425.46
12/23/202526.0126.5724.5424.59247,84324.59
12/22/202524.5126.6224.1226.41251,19826.41
12/19/202527.1727.5123.2524.42330,70824.42
12/18/202522.5626.9922.0825.401,021,55925.40
12/17/202521.0024.4820.0023.507,669,31823.50