Andersen Group, Inc. Class A ANDG
NYSE · United States · Consumer Services
$57.66+3.26 (+5.99%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $57.56 | +5.82% | $54.69 | $57.76 | $54.13 | 275.69K |
| 2026-09-30 | $54.40 | -1.93% | $55.75 | $56.10 | $53.92 | 696.00K |
| 2026-09-29 | $55.47 | +5.10% | $52.53 | $56.02 | $52.37 | 1.03M |
| 2026-09-28 | $52.78 | -0.34% | $52.43 | $53.65 | $51.47 | 573.70K |
| 2026-09-25 | $52.96 | -0.77% | $54.02 | $55.51 | $52.89 | 568.50K |
| 2026-09-24 | $53.37 | -1.08% | $53.48 | $54.05 | $51.31 | 476.60K |
| 2026-09-23 | $53.95 | +1.47% | $53.19 | $54.38 | $52.03 | 1.08M |
| 2026-09-22 | $53.17 | -2.71% | $54.52 | $55.12 | $52.43 | 393.30K |
| 2026-09-21 | $54.65 | -0.62% | $55.00 | $55.28 | $53.97 | 334.80K |
| 2026-09-18 | $54.99 | +0.31% | $55.32 | $55.39 | $54.47 | 747.30K |
| 2026-09-17 | $54.82 | -0.35% | $55.42 | $55.99 | $54.66 | 233.20K |
| 2026-09-16 | $55.01 | +1.48% | $54.75 | $55.99 | $54.24 | 286.10K |
| 2026-09-15 | $54.21 | -3.88% | $55.77 | $56.00 | $54.00 | 184.60K |
| 2026-09-14 | $56.40 | +5.13% | $54.47 | $56.65 | $53.52 | 330.70K |
| 2026-09-11 | $53.65 | +0.86% | $54.61 | $54.61 | $52.99 | 301.70K |
| 2026-09-10 | $53.19 | -2.39% | $54.58 | $54.58 | $52.88 | 434.20K |
| 2026-09-09 | $54.49 | +1.19% | $53.67 | $54.89 | $53.33 | 369.80K |
| 2026-09-08 | $53.85 | -4.28% | $56.01 | $56.02 | $53.79 | 326.30K |
| 2026-09-04 | $56.26 | -2.07% | $56.96 | $57.45 | $55.89 | 762.60K |
| 2026-09-03 | $57.45 | +2.37% | $56.20 | $57.62 | $56.20 | 171.10K |
| 2026-09-02 | $56.12 | +0.72% | $55.73 | $57.31 | $55.70 | 294.50K |
| 2026-09-01 | $55.72 | -0.04% | $55.75 | $57.17 | $55.53 | 397.00K |
| 2026-08-31 | $55.74 | +0.04% | $56.52 | $56.52 | $54.74 | 311.40K |
| 2026-08-28 | $55.72 | -1.49% | $56.46 | $57.13 | $55.22 | 310.80K |
| 2026-08-27 | $56.56 | +6.46% | $53.56 | $56.61 | $53.45 | 594.00K |
| 2026-08-26 | $53.13 | +1.76% | $52.52 | $53.37 | $51.68 | 400.80K |
| 2026-08-25 | $52.21 | +4.44% | $50.46 | $52.31 | $50.42 | 572.90K |
| 2026-08-24 | $49.99 | -0.34% | $50.53 | $51.44 | $49.00 | 748.90K |
| 2026-08-21 | $50.16 | -0.32% | $50.60 | $50.72 | $49.33 | 769.10K |
| 2026-08-20 | $50.32 | +11.77% | $45.51 | $50.46 | $45.51 | 3.24M |
| 2026-08-19 | $45.02 | -1.60% | $45.45 | $46.30 | $44.95 | 561.60K |
| 2026-08-18 | $45.75 | -6.63% | $45.24 | $46.29 | $44.57 | 476.60K |
| 2026-08-17 | $49.00 | +0.22% | $48.31 | $49.08 | $47.03 | 189.10K |
| 2026-08-14 | $48.89 | +1.22% | $49.46 | $49.46 | $47.51 | 284.30K |
| 2026-08-13 | $48.30 | -3.40% | $45.37 | $48.99 | $44.11 | 854.70K |
| 2026-08-12 | $50.00 | +3.16% | $48.32 | $50.76 | $48.32 | 456.60K |
| 2026-08-11 | $48.47 | -1.32% | $49.54 | $50.02 | $48.44 | 243.70K |
| 2026-08-10 | $49.12 | -1.13% | $49.38 | $50.43 | $48.15 | 430.80K |
| 2026-08-07 | $49.68 | +1.39% | $49.57 | $50.37 | $48.69 | 259.10K |
| 2026-08-06 | $49.00 | -1.51% | $50.00 | $50.48 | $48.82 | 226.80K |
| 2026-08-05 | $49.75 | +2.39% | $49.35 | $50.41 | $48.71 | 316.90K |
| 2026-08-04 | $48.59 | +1.91% | $46.82 | $49.30 | $46.40 | 448.30K |
| 2026-08-03 | $47.68 | +0.74% | $47.45 | $47.90 | $46.83 | 174.20K |
| 2026-07-31 | $47.33 | +2.71% | $45.71 | $47.60 | $45.00 | 415.80K |
| 2026-07-30 | $46.08 | -0.09% | $46.49 | $46.91 | $44.54 | 316.40K |
| 2026-07-29 | $46.12 | -0.92% | $46.74 | $47.31 | $45.17 | 361.30K |
| 2026-07-28 | $46.55 | -0.83% | $47.12 | $47.81 | $45.71 | 489.40K |
| 2026-07-27 | $46.94 | +9.62% | $43.33 | $48.32 | $43.33 | 918.10K |
| 2026-07-24 | $42.82 | -1.27% | $43.65 | $44.22 | $42.38 | 499.00K |
| 2026-07-23 | $43.37 | +4.71% | $41.60 | $43.47 | $40.31 | 316.70K |
| 2026-07-22 | $41.42 | -3.22% | $42.75 | $42.75 | $40.66 | 215.30K |
| 2026-07-21 | $42.80 | +0.52% | $42.13 | $43.67 | $42.10 | 176.90K |
| 2026-07-20 | $42.58 | -4.21% | $44.52 | $44.85 | $41.96 | 266.20K |
| 2026-07-17 | $44.45 | +3.83% | $43.14 | $45.00 | $42.50 | 598.40K |
| 2026-07-16 | $42.81 | +1.40% | $42.50 | $43.31 | $42.31 | 123.80K |
| 2026-07-15 | $42.22 | -1.61% | $42.90 | $43.69 | $42.01 | 183.90K |
| 2026-07-14 | $42.91 | +2.24% | $42.13 | $43.82 | $41.85 | 163.70K |
| 2026-07-13 | $41.97 | -2.24% | $42.26 | $43.31 | $41.55 | 184.80K |
| 2026-07-10 | $42.93 | -1.22% | $43.28 | $44.31 | $41.00 | 462.10K |
| 2026-07-09 | $43.46 | +10.30% | $39.64 | $43.55 | $38.83 | 481.30K |
| 2026-07-08 | $39.40 | -2.74% | $40.36 | $41.48 | $38.53 | 194.00K |
| 2026-07-07 | $40.51 | +6.86% | $38.48 | $41.43 | $37.26 | 685.10K |
| 2026-07-06 | $37.91 | +4.26% | $36.49 | $38.17 | $36.15 | 257.50K |
| 2026-07-02 | $36.36 | -1.41% | $37.21 | $38.55 | $35.90 | 571.70K |
| 2026-07-01 | $36.88 | -2.23% | $38.12 | $39.50 | $36.35 | 940.30K |
| 2026-06-30 | $37.72 | -0.55% | $36.90 | $37.88 | $35.51 | 943.70K |
| 2026-06-29 | $37.93 | +2.76% | $37.31 | $38.21 | $36.67 | 859.90K |
| 2026-06-26 | $36.91 | +3.13% | $35.22 | $36.97 | $34.31 | 441.10K |
| 2026-06-25 | $35.79 | -2.59% | $36.76 | $37.79 | $35.73 | 606.30K |
| 2026-06-24 | $36.74 | -1.95% | $37.66 | $37.93 | $35.71 | 248.90K |
| 2026-06-23 | $37.47 | +4.29% | $35.97 | $37.58 | $34.93 | 142.50K |
| 2026-06-22 | $35.93 | -3.34% | $36.65 | $36.77 | $35.28 | 285.90K |
| 2026-06-18 | $37.17 | -3.13% | $38.01 | $38.30 | $36.35 | 370.60K |
| 2026-06-17 | $38.37 | +2.32% | $37.53 | $39.71 | $37.53 | 184.90K |
| 2026-06-16 | $37.50 | +0.21% | $37.87 | $38.40 | $36.78 | 236.10K |
| 2026-06-15 | $37.42 | -0.95% | $38.16 | $39.54 | $37.11 | 233.40K |
| 2026-06-12 | $37.78 | +7.91% | $35.69 | $38.05 | $35.04 | 382.70K |
| 2026-06-11 | $35.01 | -5.04% | $36.87 | $38.21 | $34.93 | 337.40K |
| 2026-06-10 | $36.87 | +1.01% | $36.01 | $37.50 | $35.23 | 383.20K |
| 2026-06-09 | $36.50 | +1.16% | $36.25 | $37.97 | $36.25 | 247.80K |
| 2026-06-08 | $36.08 | -5.99% | $38.42 | $38.50 | $35.75 | 391.60K |
| 2026-06-05 | $38.38 | -4.19% | $39.47 | $40.22 | $38.38 | 324.50K |
| 2026-06-04 | $40.06 | +8.65% | $37.07 | $40.22 | $36.68 | 232.70K |
| 2026-06-03 | $36.87 | -2.10% | $37.00 | $37.71 | $35.53 | 205.60K |
| 2026-06-02 | $37.66 | -2.66% | $38.21 | $39.99 | $37.60 | 324.00K |
| 2026-06-01 | $38.69 | +4.57% | $37.00 | $39.00 | $36.64 | 348.70K |
| 2026-05-29 | $37.00 | -3.42% | $38.34 | $38.83 | $36.70 | 202.50K |
| 2026-05-28 | $38.31 | +2.32% | $37.19 | $39.37 | $36.62 | 370.70K |
| 2026-05-27 | $37.44 | -2.27% | $38.74 | $39.24 | $37.31 | 178.70K |
| 2026-05-26 | $38.31 | -0.55% | $39.93 | $39.97 | $38.31 | 188.20K |