5 DAY PERFORMANCE
-58.21%
1 MONTH PERFORMANCE
-56.18%
3 MONTH PERFORMANCE
-45.05%
6 MONTH PERFORMANCE
-14.68%
YEAR-TO-DATE PERFORMANCE
-7.91%
Andersen Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $56.15 | $56.17 (0.04%) | $56.70 | $55.57 | 51.35 K | $740.94 M |
| 10/08/2026 | $55.78 | $56.24 (0.82%) | $56.44 | $54.57 | 185.30 K | $745.80 M |
| 10/07/2026 | $56.07 | $55.34 (-1.3%) | $57.08 | $54.96 | 170.15 K | $733.87 M |
| 10/06/2026 | $56.56 | $57.12 (0.99%) | $57.70 | $56.22 | 249.80 K | $757.47 M |
| 10/05/2026 | $57.18 | $56.00 (-2.06%) | $57.34 | $55.94 | 231.17 K | $742.62 M |
| 10/02/2026 | $57.55 | $57.14 (-0.71%) | $58.18 | $56.52 | 685.50 K | $757.74 M |
| 10/01/2026 | $54.69 | $57.36 (4.88%) | $58.00 | $54.13 | 1.27 M | $760.65 M |
| 09/30/2026 | $55.75 | $54.40 (-2.42%) | $56.10 | $53.92 | 696.00 K | $721.40 M |
| 09/29/2026 | $52.53 | $55.47 (5.6%) | $56.02 | $52.37 | 1.03 M | $735.59 M |
| 09/28/2026 | $52.43 | $52.78 (0.67%) | $53.65 | $51.47 | 573.71 K | $699.92 M |
| 09/25/2026 | $54.02 | $52.96 (-1.96%) | $55.51 | $52.89 | 568.52 K | $702.31 M |
| 09/24/2026 | $53.48 | $53.37 (-0.21%) | $54.05 | $51.31 | 476.65 K | $707.74 M |
| 09/23/2026 | $53.19 | $53.95 (1.43%) | $54.38 | $52.03 | 1.08 M | $715.43 M |
| 09/22/2026 | $54.52 | $53.17 (-2.48%) | $55.12 | $52.43 | 393.41 K | $705.09 M |
| 09/21/2026 | $55.00 | $54.65 (-0.64%) | $55.29 | $53.97 | 334.80 K | $724.72 M |
| 09/18/2026 | $55.32 | $54.99 (-0.6%) | $55.39 | $54.47 | 747.30 K | $729.23 M |
| 09/17/2026 | $55.42 | $54.82 (-1.08%) | $55.99 | $54.66 | 233.20 K | $726.97 M |
| 09/16/2026 | $54.75 | $55.01 (0.47%) | $55.99 | $54.24 | 286.12 K | $729.49 M |
| 09/15/2026 | $55.77 | $54.21 (-2.8%) | $56.00 | $54.00 | 184.67 K | $718.88 M |
| 09/14/2026 | $54.47 | $56.40 (3.54%) | $56.65 | $53.52 | 330.84 K | $747.92 M |
| 09/11/2026 | $54.61 | $53.65 (-1.76%) | $54.61 | $52.99 | 301.70 K | $711.46 M |
| 09/10/2026 | $54.58 | $53.19 (-2.55%) | $54.58 | $52.88 | 434.20 K | $705.36 M |
| 09/09/2026 | $53.67 | $54.49 (1.53%) | $54.89 | $53.33 | 369.80 K | $722.59 M |
| 09/08/2026 | $56.01 | $53.85 (-3.86%) | $56.02 | $53.79 | 326.33 K | $714.11 M |
| 09/04/2026 | $56.96 | $56.26 (-1.23%) | $57.45 | $55.89 | 762.62 K | $746.07 M |
| 09/03/2026 | $56.20 | $57.45 (2.22%) | $57.62 | $56.20 | 171.10 K | $761.85 M |
| 09/02/2026 | $55.73 | $56.12 (0.7%) | $57.31 | $55.70 | 295.05 K | $744.21 M |
| 09/01/2026 | $55.75 | $55.72 (-0.05%) | $57.17 | $55.53 | 397.00 K | $738.91 M |
| 08/31/2026 | $56.52 | $55.74 (-1.38%) | $56.52 | $54.74 | 311.53 K | $739.17 M |
| 08/28/2026 | $56.46 | $55.72 (-1.31%) | $57.13 | $55.22 | 311.02 K | $738.91 M |
| 08/27/2026 | $53.56 | $56.56 (5.6%) | $56.61 | $53.45 | 594.00 K | $750.04 M |
| 08/26/2026 | $52.52 | $53.13 (1.16%) | $53.37 | $51.68 | 400.82 K | $704.56 M |
| 08/25/2026 | $50.46 | $52.21 (3.47%) | $52.31 | $50.42 | 573.16 K | $692.36 M |
| 08/24/2026 | $50.53 | $49.99 (-1.07%) | $51.44 | $49.00 | 748.96 K | $662.92 M |
| 08/21/2026 | $50.60 | $50.16 (-0.87%) | $50.72 | $49.32 | 769.10 K | $665.17 M |
| 08/20/2026 | $45.51 | $50.32 (10.57%) | $50.46 | $45.51 | 3.24 M | $667.30 M |
| 08/19/2026 | $45.45 | $45.02 (-0.95%) | $46.30 | $44.95 | 561.91 K | $597.01 M |
| 08/18/2026 | $45.24 | $45.75 (1.13%) | $46.30 | $44.57 | 476.60 K | $606.69 M |
| 08/17/2026 | $48.31 | $49.00 (1.43%) | $49.08 | $47.04 | 189.20 K | $649.79 M |
| 08/14/2026 | $49.46 | $48.89 (-1.15%) | $49.46 | $47.51 | 284.35 K | $648.33 M |
| 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 |
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.
