Andersen Group Inc. Class A Common Stock (ANDG)

Last Price52.96

Change-0.41 (-0.77%)

NYSE · Last Trade: Sep 28th, 3:56 AM EDT

Historical Prices For Andersen Group Inc. Class A Common Stock (ANDG)

Date Range:

2026-06-28 - 2026-09-28

Date	Open	High	Low	Close	Volume	Adjusted Close
9/25/2026	54.02	55.51	52.89	52.96	568,524	52.96
9/24/2026	53.48	54.05	51.31	53.37	476,592	53.37
9/23/2026	53.19	54.38	52.03	53.95	1,081,192	53.95
9/22/2026	54.52	55.12	52.43	53.17	393,305	53.17
9/21/2026	55.00	55.28	53.97	54.65	334,796	54.65
9/18/2026	55.32	55.39	54.47	54.99	747,274	54.99
9/17/2026	55.42	55.99	54.66	54.82	233,174	54.82
9/16/2026	54.75	55.99	54.24	55.01	286,112	55.01
9/15/2026	55.77	56.00	54.00	54.21	184,666	54.21
9/14/2026	54.47	56.65	53.52	56.40	330,737	56.40
9/11/2026	54.61	54.61	52.99	53.65	301,696	53.65
9/10/2026	54.58	54.58	52.88	53.19	434,151	53.19
9/09/2026	53.67	54.89	53.33	54.49	369,802	54.49
9/08/2026	56.01	56.02	53.79	53.85	326,327	53.85
9/04/2026	56.96	57.45	55.89	56.26	762,624	56.26
9/03/2026	56.20	57.62	56.20	57.45	171,101	57.45
9/02/2026	55.73	57.31	55.70	56.12	295,043	56.12
9/01/2026	55.75	57.17	55.53	55.72	397,010	55.72
8/31/2026	56.52	56.52	54.73	55.74	311,438	55.74
8/28/2026	56.46	57.13	55.22	55.72	311,022	55.72
8/27/2026	53.56	56.61	53.45	56.56	593,995	56.56
8/26/2026	52.52	53.37	51.68	53.13	400,818	53.13
8/25/2026	50.46	52.31	50.41	52.21	573,161	52.21
8/24/2026	50.53	51.44	49.00	49.99	748,958	49.99
8/21/2026	50.60	50.72	49.32	50.16	769,086	50.16
8/20/2026	45.51	50.46	45.51	50.32	3,237,511	50.32
8/19/2026	45.45	46.30	44.95	45.02	561,899	45.02
8/18/2026	45.24	46.30	44.57	45.75	476,577	45.75
8/17/2026	48.31	49.08	47.03	49.00	189,200	49.00
8/14/2026	49.46	49.46	47.51	48.89	284,353	48.89
8/13/2026	45.37	48.99	44.11	48.30	853,379	48.30
8/12/2026	48.32	50.76	48.32	50.00	456,167	50.00
8/11/2026	49.54	50.02	48.44	48.47	243,721	48.47
8/10/2026	49.38	50.43	48.15	49.12	430,755	49.12
8/07/2026	49.57	50.37	48.69	49.68	259,132	49.68
8/06/2026	50.00	50.48	48.82	49.00	226,793	49.00
8/05/2026	49.35	50.41	48.71	49.75	316,944	49.75
8/04/2026	46.82	49.30	46.40	48.59	446,166	48.59
8/03/2026	47.45	47.90	46.83	47.68	172,628	47.68
7/31/2026	45.71	47.60	45.00	47.33	415,822	47.33
7/30/2026	46.49	46.91	44.54	46.08	316,548	46.08
7/29/2026	46.74	47.31	45.17	46.12	361,317	46.12
7/28/2026	47.12	47.81	45.71	46.55	489,485	46.55
7/27/2026	43.33	48.32	43.33	46.94	918,111	46.94
7/24/2026	43.65	44.22	42.38	42.82	499,019	42.82
7/23/2026	41.60	43.47	40.31	43.37	316,711	43.37
7/22/2026	42.75	42.75	40.66	41.42	215,266	41.42
7/21/2026	42.13	43.67	42.10	42.80	176,873	42.80
7/20/2026	44.52	44.85	41.96	42.58	266,175	42.58
7/17/2026	43.14	45.00	42.50	44.45	598,377	44.45
7/16/2026	42.50	43.31	42.30	42.81	123,817	42.81
7/15/2026	42.90	43.69	42.02	42.22	183,914	42.22
7/14/2026	42.13	43.82	41.85	42.91	163,748	42.91
7/13/2026	42.26	43.31	41.55	41.97	184,779	41.97
7/10/2026	43.28	44.31	41.00	42.93	462,086	42.93
7/09/2026	39.64	43.55	38.83	43.46	481,344	43.46
7/08/2026	40.36	41.48	38.53	39.40	193,978	39.40
7/07/2026	38.48	41.43	37.26	40.51	685,149	40.51
7/06/2026	36.49	38.17	36.15	37.91	257,530	37.91
7/02/2026	37.21	38.55	35.91	36.36	571,663	36.36
7/01/2026	38.12	39.50	36.35	36.88	940,338	36.88
6/30/2026	36.90	37.88	35.51	37.72	943,673	37.72
6/29/2026	37.31	38.21	36.67	37.93	859,883	37.93