5 DAY PERFORMANCE
-36.27%
1 MONTH PERFORMANCE
-37.67%
3 MONTH PERFORMANCE
-6.02%
6 MONTH PERFORMANCE
-5.84%
YEAR-TO-DATE PERFORMANCE
-7.91%
Andersen Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/13/2026 | $36.74 | $35.50 (-3.38%) | $39.54 | $34.32 | 405.42 K | $449.08 M |
| 05/12/2026 | $36.65 | $36.38 (-0.74%) | $37.75 | $35.35 | 516.59 K | $460.21 M |
| 05/11/2026 | $36.63 | $36.65 (0.05%) | $37.07 | $35.72 | 207.14 K | $463.62 M |
| 05/08/2026 | $35.84 | $36.51 (1.87%) | $36.63 | $34.83 | 171.30 K | $461.85 M |
| 05/07/2026 | $35.22 | $35.98 (2.16%) | $36.62 | $34.55 | 161.93 K | $455.15 M |
| 05/06/2026 | $34.95 | $35.18 (0.66%) | $35.98 | $33.49 | 204.20 K | $445.03 M |
| 05/05/2026 | $34.54 | $34.82 (0.81%) | $35.19 | $33.67 | 138.63 K | $440.47 M |
| 05/04/2026 | $34.30 | $34.28 (-0.06%) | $35.79 | $33.79 | 176.30 K | $433.64 M |
| 05/01/2026 | $35.80 | $34.24 (-4.36%) | $36.31 | $33.69 | 185.10 K | $433.14 M |
| 04/30/2026 | $34.16 | $35.38 (3.57%) | $36.09 | $33.30 | 224.90 K | $447.56 M |
| 04/29/2026 | $35.25 | $33.92 (-3.77%) | $35.99 | $33.61 | 137.10 K | $429.09 M |
| 04/28/2026 | $33.97 | $35.59 (4.77%) | $35.92 | $33.78 | 257.70 K | $450.21 M |
| 04/27/2026 | $35.55 | $33.87 (-4.73%) | $35.98 | $33.36 | 137.10 K | $428.46 M |
| 04/24/2026 | $35.59 | $35.96 (1.04%) | $36.71 | $34.94 | 239.65 K | $454.89 M |
| 04/23/2026 | $36.22 | $35.54 (-1.88%) | $36.22 | $33.94 | 340.40 K | $449.58 M |
| 04/22/2026 | $35.35 | $35.96 (1.73%) | $36.50 | $34.90 | 221.70 K | $454.89 M |
| 04/21/2026 | $34.05 | $34.85 (2.35%) | $34.85 | $33.71 | 227.15 K | $440.85 M |
| 04/20/2026 | $33.45 | $33.71 (0.78%) | $34.25 | $33.13 | 222.41 K | $426.43 M |
| 04/17/2026 | $33.25 | $33.52 (0.81%) | $34.75 | $33.20 | 338.30 K | $424.03 M |
| 04/16/2026 | $33.12 | $33.24 (0.36%) | $34.66 | $32.63 | 226.04 K | $420.49 M |
| 04/15/2026 | $31.48 | $33.07 (5.05%) | $34.23 | $31.39 | 510.93 K | $418.34 M |
| 04/14/2026 | $29.17 | $31.25 (7.13%) | $31.50 | $28.91 | 323.42 K | $395.31 M |
| 04/13/2026 | $28.66 | $29.19 (1.85%) | $30.27 | $28.26 | 225.10 K | $369.25 M |
| 04/10/2026 | $28.00 | $28.25 (0.89%) | $28.64 | $27.01 | 177.93 K | $357.36 M |
| 04/09/2026 | $28.69 | $27.99 (-2.44%) | $29.23 | $27.20 | 161.90 K | $354.07 M |
| 04/08/2026 | $29.07 | $28.84 (-0.79%) | $29.81 | $28.30 | 276.80 K | $364.83 M |
| 04/07/2026 | $29.20 | $28.65 (-1.88%) | $29.20 | $28.13 | 142.23 K | $362.42 M |
| 04/06/2026 | $29.54 | $29.17 (-1.25%) | $30.12 | $29.13 | 199.03 K | $369.00 M |
| 04/02/2026 | $28.84 | $29.67 (2.88%) | $29.69 | $28.09 | 197.80 K | $375.33 M |
| 04/01/2026 | $27.26 | $29.20 (7.12%) | $29.67 | $26.90 | 1.08 M | $369.38 M |
| 03/31/2026 | $26.10 | $27.20 (4.21%) | $27.69 | $26.10 | 726.74 K | $344.08 M |
| 03/30/2026 | $25.51 | $25.76 (0.98%) | $26.21 | $25.37 | 348.24 K | $325.86 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.
