NYSE : ANDG
Andersen Group Inc. — Price history
Industrials · Consulting Services · United States
Last price 64.87 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Andersen Group Inc. (ANDG) closed at 65.8 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 65.62 | 67.26 | 64.92 | 65.8 | 77,321 | +0.38% |
| 2026-10-30 | 65.63 | 66.06 | 63.95 | 65.55 | 382,332 | +1.05% |
| 2026-10-29 | 63.44 | 65.8 | 63.44 | 64.87 | 427,491 | +3.08% |
| 2026-10-28 | 63.87 | 64.57 | 61.85 | 62.93 | 437,596 | -1.08% |
| 2026-10-27 | 64.2 | 64.2 | 62.403 | 63.62 | 157,079 | -0.87% |
| 2026-10-26 | 64.2 | 65.94 | 63.5 | 64.18 | 395,078 | +1.25% |
| 2026-10-23 | 63.75 | 64.747 | 62.89 | 63.39 | 465,356 | -0.24% |
| 2026-10-22 | 61.66 | 64.14 | 60.44 | 63.54 | 450,581 | +4.30% |
| 2026-10-21 | 60.74 | 61.72 | 60.63 | 60.92 | 270,514 | +0.45% |
| 2026-10-20 | 59.04 | 61.29 | 59.04 | 60.65 | 319,847 | +3.41% |
| 2026-10-19 | 58.39 | 60.21 | 57.91 | 58.65 | 183,750 | +0.65% |
| 2026-10-16 | 59.74 | 59.98 | 57.73 | 58.27 | 250,280 | -1.15% |
| 2026-10-15 | 56.71 | 60.155 | 56.71 | 58.95 | 275,055 | +2.90% |
| 2026-10-14 | 57.99 | 58.205 | 56.56 | 57.29 | 136,889 | -1.33% |
| 2026-10-13 | 57.61 | 58.7 | 57.61 | 58.06 | 213,422 | +0.69% |
| 2026-10-12 | 56.09 | 57.88 | 56.09 | 57.66 | 142,859 | +1.48% |
| 2026-10-09 | 56.15 | 57 | 55.56 | 56.82 | 176,585 | +1.03% |
| 2026-10-08 | 55.78 | 56.44 | 54.572 | 56.24 | 185,268 | +1.63% |
| 2026-10-07 | 56.07 | 57.08 | 54.96 | 55.34 | 170,142 | -3.12% |
| 2026-10-06 | 56.56 | 57.695 | 56.22 | 57.12 | 249,597 | +2.00% |
| 2026-10-05 | 57.18 | 57.34 | 55.94 | 56 | 221,709 | -2.00% |
| 2026-10-02 | 57.55 | 58.18 | 56.52 | 57.14 | 685,257 | -0.38% |
| 2026-10-01 | 54.69 | 58 | 54.13 | 57.36 | 932,534 | +5.44% |
| 2026-09-30 | 55.75 | 56.095 | 53.915 | 54.4 | 695,746 | -1.93% |
| 2026-09-29 | 52.53 | 56.02 | 52.365 | 55.47 | 1,032,938 | +5.10% |
| 2026-09-28 | 52.43 | 53.653 | 51.47 | 52.78 | 573,703 | -0.34% |
| 2026-09-25 | 54.02 | 55.51 | 52.89 | 52.96 | 568,515 | -0.77% |
| 2026-09-24 | 53.48 | 54.05 | 51.31 | 53.37 | 476,592 | -1.08% |
| 2026-09-23 | 53.19 | 54.38 | 52.03 | 53.95 | 1,081,110 | +1.47% |
| 2026-09-22 | 54.52 | 55.12 | 52.43 | 53.17 | 393,236 | -2.71% |
| 2026-09-21 | 55 | 55.285 | 53.97 | 54.65 | 334,773 | -0.62% |
| 2026-09-18 | 55.32 | 55.39 | 54.465 | 54.99 | 692,233 | +0.31% |
| 2026-09-17 | 55.42 | 55.99 | 54.66 | 54.82 | 233,075 | -0.35% |
| 2026-09-16 | 54.75 | 55.99 | 54.24 | 55.01 | 286,109 | +1.48% |
| 2026-09-15 | 55.77 | 56 | 54 | 54.21 | 184,592 | -3.88% |
| 2026-09-14 | 54.47 | 56.65 | 53.52 | 56.4 | 330,704 | +5.13% |
| 2026-09-11 | 54.61 | 54.61 | 52.99 | 53.65 | 301,691 | +0.86% |
| 2026-09-10 | 54.58 | 54.58 | 52.88 | 53.19 | 434,129 | -2.39% |
| 2026-09-09 | 53.67 | 54.89 | 53.33 | 54.49 | 369,700 | +1.19% |
| 2026-09-08 | 56.01 | 56.02 | 53.79 | 53.85 | 326,323 | -4.28% |
| 2026-09-04 | 56.96 | 57.45 | 55.89 | 56.26 | 762,620 | -2.07% |
| 2026-09-03 | 56.2 | 57.62 | 56.2 | 57.45 | 171,103 | +2.37% |
| 2026-09-02 | 55.73 | 57.31 | 55.7 | 56.12 | 295,045 | +0.72% |
| 2026-09-01 | 55.75 | 57.17 | 55.53 | 55.72 | 397,002 | -0.04% |
| 2026-08-31 | 56.52 | 56.52 | 54.735 | 55.74 | 311,533 | +0.04% |
| 2026-08-28 | 56.46 | 57.13 | 55.22 | 55.72 | 311,021 | -1.49% |
| 2026-08-27 | 53.56 | 56.61 | 53.45 | 56.56 | 593,996 | +6.46% |
| 2026-08-26 | 52.52 | 53.37 | 51.68 | 53.13 | 400,821 | +1.76% |
| 2026-08-25 | 50.46 | 52.31 | 50.415 | 52.21 | 573,160 | +4.44% |
| 2026-08-24 | 50.53 | 51.44 | 49 | 49.99 | 748,957 | -0.34% |
| 2026-08-21 | 50.6 | 50.715 | 49.325 | 50.16 | 769,086 | -0.32% |
| 2026-08-20 | 45.51 | 50.46 | 45.51 | 50.32 | 3,237,735 | +11.77% |
| 2026-08-19 | 45.45 | 46.3 | 44.95 | 45.02 | 561,905 | -1.60% |
| 2026-08-18 | 45.24 | 46.295 | 44.57 | 45.75 | 476,578 | -6.63% |
| 2026-08-17 | 48.31 | 49.075 | 47.035 | 49 | 189,201 | +0.22% |
| 2026-08-14 | 49.46 | 49.46 | 47.51 | 48.89 | 284,352 | +1.22% |
| 2026-08-13 | 45.37 | 48.989 | 44.11 | 48.3 | 854,720 | -3.40% |
| 2026-08-12 | 48.32 | 50.76 | 48.32 | 50 | 456,566 | +3.16% |
| 2026-08-11 | 49.54 | 50.02 | 48.44 | 48.47 | 243,720 | -1.32% |
| 2026-08-10 | 49.38 | 50.43 | 48.15 | 49.12 | 430,753 | -1.13% |
| 2026-08-07 | 49.57 | 50.37 | 48.69 | 49.68 | 259,131 | +1.39% |
| 2026-08-06 | 50 | 50.48 | 48.818 | 49 | 226,794 | -1.51% |
| 2026-08-05 | 49.35 | 50.41 | 48.71 | 49.75 | 316,945 | +2.39% |
| 2026-08-04 | 46.82 | 49.3 | 46.4 | 48.59 | 448,280 | +1.91% |
| 2026-08-03 | 47.45 | 47.9 | 46.832 | 47.68 | 174,194 | +0.74% |
| 2026-07-31 | 45.71 | 47.6 | 45 | 47.33 | 415,821 | +2.71% |
| 2026-07-30 | 46.49 | 46.91 | 44.54 | 46.08 | 318,411 | -0.09% |
| 2026-07-29 | 46.74 | 47.315 | 45.17 | 46.12 | 361,320 | -0.92% |
| 2026-07-28 | 47.12 | 47.81 | 45.71 | 46.55 | 489,486 | -0.83% |
| 2026-07-27 | 43.33 | 48.32 | 43.33 | 46.94 | 918,137 | +9.62% |
| 2026-07-24 | 43.65 | 44.22 | 42.38 | 42.82 | 499,018 | -1.27% |
| 2026-07-23 | 41.6 | 43.47 | 40.31 | 43.37 | 316,711 | +4.71% |
| 2026-07-22 | 42.75 | 42.75 | 40.66 | 41.42 | 215,266 | -3.22% |
| 2026-07-21 | 42.13 | 43.668 | 42.1 | 42.8 | 176,873 | +0.52% |
| 2026-07-20 | 44.52 | 44.85 | 41.96 | 42.58 | 266,181 | -4.21% |
| 2026-07-17 | 43.14 | 45 | 42.504 | 44.45 | 598,377 | +3.83% |
| 2026-07-16 | 42.5 | 43.31 | 42.305 | 42.81 | 123,815 | +1.40% |
| 2026-07-15 | 42.9 | 43.69 | 42.015 | 42.22 | 183,913 | -1.61% |
| 2026-07-14 | 42.13 | 43.82 | 41.85 | 42.91 | 163,748 | +2.24% |
| 2026-07-13 | 42.26 | 43.31 | 41.55 | 41.97 | 184,777 | -2.24% |
| 2026-07-10 | 43.28 | 44.31 | 41 | 42.93 | 462,085 | -1.22% |
| 2026-07-09 | 39.64 | 43.55 | 38.83 | 43.46 | 481,344 | +10.30% |
| 2026-07-08 | 40.36 | 41.48 | 38.53 | 39.4 | 193,979 | -2.74% |
| 2026-07-07 | 38.48 | 41.43 | 37.26 | 40.51 | 685,148 | +6.86% |
| 2026-07-06 | 36.49 | 38.17 | 36.15 | 37.91 | 257,529 | +4.26% |
| 2026-07-02 | 37.21 | 38.55 | 35.905 | 36.36 | 571,662 | -1.41% |
| 2026-07-01 | 38.12 | 39.5 | 36.355 | 36.88 | 940,338 | -2.23% |
| 2026-06-30 | 36.9 | 37.88 | 35.51 | 37.72 | 943,672 | -0.55% |
| 2026-06-29 | 37.31 | 38.21 | 36.67 | 37.93 | 859,882 | +2.76% |
| 2026-06-26 | 35.22 | 36.97 | 34.31 | 36.91 | 441,123 | +3.13% |
| 2026-06-25 | 36.76 | 37.79 | 35.73 | 35.79 | 606,276 | -2.59% |
| 2026-06-24 | 37.66 | 37.93 | 35.71 | 36.74 | 249,114 | -1.95% |
| 2026-06-23 | 35.97 | 37.58 | 34.93 | 37.47 | 142,451 | +4.29% |
| 2026-06-22 | 36.65 | 36.77 | 35.28 | 35.93 | 285,995 | -3.34% |
| 2026-06-18 | 38.01 | 38.3 | 36.35 | 37.17 | 370,631 | -3.13% |
| 2026-06-17 | 37.53 | 39.71 | 37.53 | 38.37 | 184,944 | +2.32% |
| 2026-06-16 | 37.87 | 38.395 | 36.78 | 37.5 | 236,129 | +0.21% |
| 2026-06-15 | 38.16 | 39.54 | 37.11 | 37.42 | 233,354 | -0.95% |
| 2026-06-12 | 35.69 | 38.05 | 35.04 | 37.78 | 382,933 | +7.91% |
| 2026-06-11 | 36.87 | 38.21 | 34.93 | 35.01 | 337,424 | -5.04% |
| 2026-06-10 | 36.01 | 37.5 | 35.23 | 36.87 | 383,200 | +1.01% |
| 2026-06-09 | 36.25 | 37.97 | 36.25 | 36.5 | 247,800 | +1.16% |
| 2026-06-08 | 38.42 | 38.5 | 35.75 | 36.08 | 391,888 | -5.99% |
| 2026-06-05 | 39.47 | 40.225 | 38.38 | 38.38 | 324,526 | -4.19% |
| 2026-06-04 | 37.07 | 40.225 | 36.68 | 40.06 | 232,724 | +8.65% |
| 2026-06-03 | 37 | 37.71 | 35.53 | 36.87 | 205,557 | -2.10% |
| 2026-06-02 | 38.21 | 39.99 | 37.6 | 37.66 | 323,999 | -2.66% |
| 2026-06-01 | 37 | 39 | 36.64 | 38.69 | 348,738 | +4.57% |
| 2026-05-29 | 38.34 | 38.826 | 36.7 | 37 | 202,466 | -3.42% |
| 2026-05-28 | 37.19 | 39.37 | 36.62 | 38.31 | 370,670 | +2.32% |
| 2026-05-27 | 38.74 | 39.235 | 37.31 | 37.44 | 178,699 | -2.27% |
| 2026-05-26 | 39.93 | 39.97 | 38.31 | 38.31 | 188,157 | -0.55% |
| 2026-05-22 | 37.75 | 40.11 | 37.48 | 38.52 | 190,292 | +1.02% |
| 2026-05-21 | 37.48 | 38.55 | 36.65 | 38.13 | 146,767 | +1.65% |
| 2026-05-20 | 35.06 | 37.87 | 34.669 | 37.51 | 121,068 | +7.36% |
| 2026-05-19 | 37.22 | 37.39 | 34.92 | 34.94 | 172,739 | -6.33% |
| 2026-05-18 | 35.37 | 37.46 | 35.235 | 37.3 | 331,109 | +6.27% |
| 2026-05-15 | 35.21 | 36.17 | 34.26 | 35.1 | 221,047 | +0.34% |
| 2026-05-14 | 37.52 | 37.52 | 34.1 | 34.98 | 337,339 | -1.46% |
| 2026-05-13 | 36.74 | 39.54 | 34.324 | 35.5 | 405,416 | -2.42% |