5 DAY PERFORMANCE
-3.62%
1 MONTH PERFORMANCE
+11.58%
3 MONTH PERFORMANCE
+36.88%
6 MONTH PERFORMANCE
+131.19%
YEAR-TO-DATE PERFORMANCE
+84.65%
Andersen Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $49.46 | $48.06 (-2.83%) | $49.46 | $47.52 | 12.03 K | |
| 08/13/2026 | $45.37 | $48.30 (6.46%) | $48.99 | $44.11 | 854.72 K | $640.51 M |
| 08/12/2026 | $48.32 | $50.00 (3.48%) | $50.76 | $48.32 | 456.60 K | $663.05 M |
| 08/11/2026 | $49.54 | $48.47 (-2.16%) | $50.02 | $48.44 | 243.72 K | $642.76 M |
| 08/10/2026 | $49.38 | $49.12 (-0.53%) | $50.43 | $48.15 | 430.80 K | $651.38 M |
| 08/07/2026 | $49.57 | $49.68 (0.22%) | $50.37 | $48.69 | 259.13 K | $628.45 M |
| 08/06/2026 | $50.00 | $49.00 (-2%) | $50.48 | $48.82 | 226.80 K | $619.85 M |
| 08/05/2026 | $49.35 | $49.75 (0.81%) | $50.41 | $48.71 | 316.95 K | $629.34 M |
| 08/04/2026 | $46.82 | $48.59 (3.78%) | $49.30 | $46.40 | 448.30 K | $614.66 M |
| 08/03/2026 | $47.45 | $47.68 (0.48%) | $47.90 | $46.83 | 174.20 K | $603.15 M |
| 07/31/2026 | $45.71 | $47.33 (3.54%) | $47.60 | $45.00 | 415.82 K | $598.72 M |
| 07/30/2026 | $46.49 | $46.08 (-0.88%) | $46.91 | $44.54 | 318.41 K | $582.91 M |
| 07/29/2026 | $46.74 | $46.12 (-1.33%) | $47.32 | $45.17 | 361.32 K | $583.42 M |
| 07/28/2026 | $47.12 | $46.55 (-1.21%) | $47.81 | $45.71 | 489.49 K | $588.86 M |
| 07/27/2026 | $43.33 | $46.94 (8.33%) | $48.32 | $43.33 | 918.14 K | $593.79 M |
| 07/24/2026 | $43.65 | $42.82 (-1.9%) | $44.22 | $42.38 | 499.02 K | $541.67 M |
| 07/23/2026 | $41.60 | $43.37 (4.25%) | $43.47 | $40.31 | 316.71 K | $548.63 M |
| 07/22/2026 | $42.75 | $41.42 (-3.11%) | $42.75 | $40.66 | 215.30 K | $523.96 M |
| 07/21/2026 | $42.13 | $42.80 (1.59%) | $43.67 | $42.10 | 176.90 K | $541.42 M |
| 07/20/2026 | $44.52 | $42.58 (-4.36%) | $44.85 | $41.96 | 266.20 K | $538.64 M |
| 07/17/2026 | $43.14 | $44.45 (3.04%) | $45.00 | $42.50 | 598.40 K | $562.29 M |
| 07/16/2026 | $42.50 | $42.81 (0.73%) | $43.31 | $42.31 | 123.82 K | $541.55 M |
| 07/15/2026 | $42.90 | $42.22 (-1.59%) | $43.69 | $42.02 | 183.91 K | $534.08 M |
| 07/14/2026 | $42.13 | $42.91 (1.85%) | $43.82 | $41.85 | 163.75 K | $542.81 M |
| 07/13/2026 | $42.26 | $41.97 (-0.69%) | $43.31 | $41.55 | 184.80 K | $530.92 M |
| 07/10/2026 | $43.28 | $42.93 (-0.81%) | $44.31 | $41.00 | 462.10 K | $543.06 M |
| 07/09/2026 | $39.64 | $43.46 (9.64%) | $43.55 | $38.83 | 481.34 K | $549.77 M |
| 07/08/2026 | $40.36 | $39.40 (-2.38%) | $41.48 | $38.53 | 194.00 K | $498.41 M |
| 07/07/2026 | $38.48 | $40.51 (5.28%) | $41.43 | $37.26 | 685.15 K | $512.45 M |
| 07/06/2026 | $36.49 | $37.91 (3.89%) | $38.17 | $36.15 | 257.53 K | $479.56 M |
| 07/02/2026 | $37.21 | $36.36 (-2.28%) | $38.55 | $35.91 | 571.70 K | $459.95 M |
| 07/01/2026 | $38.12 | $36.88 (-3.25%) | $39.50 | $36.35 | 940.34 K | $466.53 M |
| 06/30/2026 | $36.90 | $37.72 (2.22%) | $37.88 | $35.51 | 943.70 K | $477.16 M |
| 06/29/2026 | $37.31 | $37.93 (1.66%) | $38.21 | $36.67 | 859.90 K | $479.81 M |
| 06/26/2026 | $35.22 | $36.91 (4.8%) | $36.97 | $34.31 | 441.12 K | $466.91 M |
| 06/25/2026 | $36.76 | $35.79 (-2.64%) | $37.79 | $35.73 | 606.30 K | $452.74 M |
| 06/24/2026 | $37.66 | $36.74 (-2.44%) | $37.93 | $35.71 | 249.11 K | $464.76 M |
| 06/23/2026 | $35.97 | $37.47 (4.17%) | $37.58 | $34.93 | 142.50 K | $474.00 M |
| 06/22/2026 | $36.65 | $35.93 (-1.96%) | $36.77 | $35.28 | 286.00 K | $454.51 M |
| 06/18/2026 | $38.01 | $37.17 (-2.21%) | $38.30 | $36.35 | 370.63 K | $470.20 M |
| 06/17/2026 | $37.53 | $38.37 (2.24%) | $39.71 | $37.53 | 184.94 K | $485.38 M |
| 06/16/2026 | $37.87 | $37.50 (-0.98%) | $38.40 | $36.78 | 236.13 K | $474.38 M |
| 06/15/2026 | $38.16 | $37.42 (-1.94%) | $39.54 | $37.11 | 233.40 K | $473.36 M |
| 06/12/2026 | $35.69 | $37.78 (5.86%) | $38.05 | $35.04 | 382.93 K | $477.92 M |
| 06/11/2026 | $36.87 | $35.01 (-5.04%) | $38.21 | $34.93 | 337.42 K | $442.88 M |
| 06/10/2026 | $36.01 | $36.87 (2.39%) | $37.50 | $35.23 | 383.20 K | $466.41 M |
| 06/09/2026 | $36.25 | $36.50 (0.69%) | $37.97 | $36.25 | 247.80 K | $461.73 M |
| 06/08/2026 | $38.42 | $36.08 (-6.09%) | $38.50 | $35.75 | 391.89 K | $456.41 M |
| 06/05/2026 | $39.47 | $38.38 (-2.76%) | $40.23 | $38.38 | 324.53 K | $485.51 M |
| 06/04/2026 | $37.07 | $40.06 (8.07%) | $40.23 | $36.68 | 232.72 K | $506.76 M |
| 06/03/2026 | $37.00 | $36.87 (-0.35%) | $37.71 | $35.53 | 205.60 K | $466.41 M |
| 06/02/2026 | $38.21 | $37.66 (-1.44%) | $39.99 | $37.60 | 324.00 K | $476.40 M |
| 06/01/2026 | $37.00 | $38.69 (4.57%) | $39.00 | $36.64 | 348.74 K | $489.43 M |
| 05/29/2026 | $38.34 | $37.00 (-3.5%) | $38.83 | $36.70 | 202.50 K | $468.05 M |
| 05/28/2026 | $37.19 | $38.31 (3.01%) | $39.37 | $36.62 | 370.70 K | $484.62 M |
| 05/27/2026 | $38.74 | $37.44 (-3.36%) | $39.23 | $37.31 | 178.70 K | $473.62 M |
| 05/26/2026 | $39.93 | $38.31 (-4.06%) | $39.97 | $38.31 | 188.20 K | $484.62 M |
| 05/22/2026 | $37.75 | $38.52 (2.04%) | $40.11 | $37.48 | 190.30 K | $487.28 M |
| 05/21/2026 | $37.48 | $38.13 (1.73%) | $38.55 | $36.65 | 146.80 K | $482.34 M |
| 05/20/2026 | $35.06 | $37.51 (6.99%) | $37.87 | $34.67 | 121.07 K | $474.50 M |
| 05/19/2026 | $37.22 | $34.94 (-6.13%) | $37.39 | $34.92 | 172.74 K | $441.99 M |
| 05/18/2026 | $35.37 | $37.30 (5.46%) | $37.46 | $35.24 | 331.11 K | $471.84 M |
| 05/15/2026 | $35.21 | $35.10 (-0.31%) | $36.17 | $34.26 | 221.05 K | $444.02 M |
| 05/14/2026 | $37.52 | $34.98 (-6.77%) | $37.52 | $34.10 | 337.34 K | $442.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
