5 DAY PERFORMANCE
-34.59%
1 MONTH PERFORMANCE
-18.19%
3 MONTH PERFORMANCE
+15.31%
YEAR-TO-DATE PERFORMANCE
-7.91%
Andersen Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $36.74 | $35.50 (-3.38%) | $39.54 | $34.32 | 404.28 K | $460.27 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 | $395.78 M |
| 05/06/2026 | $34.95 | $35.18 (0.66%) | $35.98 | $33.49 | 204.20 K | $386.98 M |
| 05/05/2026 | $34.54 | $34.82 (0.81%) | $35.19 | $33.67 | 138.63 K | $383.02 M |
| 05/04/2026 | $34.30 | $34.28 (-0.06%) | $35.79 | $33.79 | 176.30 K | $377.08 M |
| 05/01/2026 | $35.80 | $34.24 (-4.36%) | $36.31 | $33.69 | 185.10 K | $376.64 M |
| 04/30/2026 | $34.16 | $35.38 (3.57%) | $36.09 | $33.30 | 224.90 K | $389.18 M |
| 04/29/2026 | $35.25 | $33.92 (-3.77%) | $35.99 | $33.61 | 137.10 K | $373.12 M |
| 04/28/2026 | $33.97 | $35.59 (4.77%) | $35.92 | $33.78 | 257.70 K | $391.49 M |
| 04/27/2026 | $35.55 | $33.87 (-4.73%) | $35.98 | $33.36 | 137.10 K | $372.57 M |
| 04/24/2026 | $35.59 | $35.96 (1.04%) | $36.71 | $34.94 | 239.65 K | $395.56 M |
| 04/23/2026 | $36.22 | $35.54 (-1.88%) | $36.22 | $33.94 | 340.40 K | $390.94 M |
| 04/22/2026 | $35.35 | $35.96 (1.73%) | $36.50 | $34.90 | 221.70 K | $395.56 M |
| 04/21/2026 | $34.05 | $34.85 (2.35%) | $34.85 | $33.71 | 227.15 K | $383.35 M |
| 04/20/2026 | $33.45 | $33.71 (0.78%) | $34.25 | $33.13 | 222.41 K | $370.81 M |
| 04/17/2026 | $33.25 | $33.52 (0.81%) | $34.75 | $33.20 | 338.30 K | $368.72 M |
| 04/16/2026 | $33.12 | $33.24 (0.36%) | $34.66 | $32.63 | 226.04 K | $365.64 M |
| 04/15/2026 | $31.48 | $33.07 (5.05%) | $34.23 | $31.39 | 510.93 K | $363.77 M |
| 04/14/2026 | $29.17 | $31.25 (7.13%) | $31.50 | $28.91 | 323.42 K | $343.75 M |
| 04/13/2026 | $28.66 | $29.19 (1.85%) | $30.27 | $28.26 | 225.10 K | $321.09 M |
| 04/10/2026 | $28.00 | $28.25 (0.89%) | $28.64 | $27.01 | 177.93 K | $310.75 M |
| 04/09/2026 | $28.69 | $27.99 (-2.44%) | $29.23 | $27.20 | 161.90 K | $307.89 M |
| 04/08/2026 | $29.07 | $28.84 (-0.79%) | $29.81 | $28.30 | 276.80 K | $317.24 M |
| 04/07/2026 | $29.20 | $28.65 (-1.88%) | $29.20 | $28.13 | 142.23 K | $315.15 M |
| 04/06/2026 | $29.54 | $29.17 (-1.25%) | $30.12 | $29.13 | 199.03 K | $320.87 M |
| 04/02/2026 | $28.84 | $29.67 (2.88%) | $29.69 | $28.09 | 197.80 K | $326.37 M |
| 04/01/2026 | $27.26 | $29.20 (7.12%) | $29.67 | $26.90 | 1.08 M | $321.20 M |
| 03/31/2026 | $26.10 | $27.20 (4.21%) | $27.69 | $26.10 | 726.74 K | $299.20 M |
| 03/30/2026 | $25.51 | $25.76 (0.98%) | $26.21 | $25.37 | 348.24 K | $283.36 M |
| 03/27/2026 | $25.93 | $25.41 (-2.01%) | $26.40 | $25.00 | 296.00 K | $279.51 M |
| 03/26/2026 | $26.01 | $26.04 (0.12%) | $26.77 | $25.26 | 391.60 K | $286.44 M |
| 03/25/2026 | $27.25 | $26.07 (-4.33%) | $28.01 | $26.01 | 381.34 K | $286.77 M |
| 03/24/2026 | $27.54 | $26.67 (-3.16%) | $27.99 | $25.76 | 270.94 K | $293.37 M |
| 03/23/2026 | $28.69 | $27.57 (-3.9%) | $28.69 | $25.69 | 481.60 K | $303.27 M |
| 03/20/2026 | $28.75 | $27.90 (-2.96%) | $29.36 | $27.28 | 1.03 M | $306.90 M |
| 03/19/2026 | $28.27 | $28.58 (1.1%) | $30.22 | $27.55 | 599.26 K | $314.38 M |
| 03/18/2026 | $26.22 | $28.27 (7.82%) | $30.19 | $25.12 | 1.36 M | $310.97 M |
| 03/17/2026 | $23.65 | $24.89 (5.24%) | $25.02 | $23.65 | 318.20 K | $273.79 M |
| 03/16/2026 | $22.85 | $23.36 (2.23%) | $23.83 | $22.81 | 178.53 K | $256.96 M |
| 03/13/2026 | $24.68 | $22.84 (-7.46%) | $24.78 | $22.01 | 556.75 K | $251.24 M |
| 03/12/2026 | $23.03 | $24.53 (6.51%) | $24.67 | $23.01 | 202.03 K | $269.83 M |
| 03/11/2026 | $23.70 | $23.38 (-1.35%) | $24.20 | $22.83 | 94.28 K | $257.18 M |
| 03/10/2026 | $23.58 | $23.81 (0.98%) | $24.03 | $22.92 | 251.13 K | $261.91 M |
| 03/09/2026 | $23.45 | $23.94 (2.09%) | $24.36 | $21.96 | 155.31 K | $263.34 M |
| 03/06/2026 | $24.23 | $23.79 (-1.82%) | $25.19 | $23.36 | 210.64 K | $261.69 M |
| 03/05/2026 | $24.41 | $24.30 (-0.45%) | $25.21 | $24.26 | 83.43 K | $267.30 M |
| 03/04/2026 | $24.79 | $24.52 (-1.09%) | $24.79 | $23.80 | 100.00 K | $269.72 M |
| 03/03/2026 | $23.84 | $24.42 (2.43%) | $24.73 | $22.76 | 114.50 K | $268.62 M |
| 03/02/2026 | $22.65 | $24.20 (6.84%) | $24.77 | $22.58 | 140.90 K | $266.20 M |
| 02/27/2026 | $22.58 | $23.15 (2.52%) | $23.79 | $22.16 | 184.91 K | $254.65 M |
| 02/26/2026 | $21.52 | $22.82 (6.04%) | $22.84 | $21.17 | 153.20 K | $251.02 M |
| 02/25/2026 | $20.79 | $21.69 (4.33%) | $21.85 | $20.39 | 108.74 K | $238.59 M |
| 02/24/2026 | $20.15 | $20.78 (3.13%) | $21.00 | $19.80 | 116.61 K | $228.58 M |
| 02/23/2026 | $21.67 | $20.29 (-6.37%) | $22.21 | $19.72 | 409.40 K | $223.19 M |
| 02/20/2026 | $21.49 | $21.77 (1.3%) | $22.64 | $21.49 | 93.53 K | $239.47 M |
| 02/19/2026 | $22.11 | $21.82 (-1.31%) | $22.75 | $21.72 | 236.02 K | $240.02 M |
| 02/18/2026 | $21.58 | $22.40 (3.8%) | $22.54 | $21.31 | 120.00 K | $246.40 M |
| 02/17/2026 | $20.88 | $21.63 (3.59%) | $21.71 | $20.39 | 224.50 K | $237.93 M |
| 02/13/2026 | $19.39 | $20.71 (6.81%) | $21.29 | $19.36 | 278.20 K | $227.81 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.
