Andersen Group Inc.
- High
- 57.45
- on 09/03/26
- Low
- 18.34
- on 02/11/26
- Average
- 33.8849
- 405K
- Net Chg
- 30.35
- +129.15%
181 daily bars · USD · High, Low and Average are close-basis over the range.
| Date | Last Price | Volume |
|---|
| Tu 09/08/26 | 53.85 | 326,300 |
| Fr 09/04/26 | 56.26 | 762,600 |
| Th 09/03/26 | 57.45 | 171,100 |
| We 09/02/26 | 56.12 | 294,500 |
| Tu 09/01/26 | 55.72 | 396,985 |
| Mo 08/31/26 | 55.74 | 311,400 |
| Fr 08/28/26 | 55.72 | 310,778 |
| Th 08/27/26 | 56.56 | 593,974 |
| We 08/26/26 | 53.13 | 400,549 |
| Tu 08/25/26 | 52.21 | 572,905 |
| Mo 08/24/26 | 49.99 | 748,936 |
| Fr 08/21/26 | 50.16 | 769,100 |
| Th 08/20/26 | 50.32 | 3,237,500 |
| We 08/19/26 | 45.02 | 561,600 |
| Tu 08/18/26 | 45.75 | 476,600 |
| Mo 08/17/26 | 49.00 | 189,100 |
| Fr 08/14/26 | 48.89 | 284,300 |
| Th 08/13/26 | 48.30 | 854,700 |
| We 08/12/26 | 50.00 | 456,600 |
| Tu 08/11/26 | 48.47 | 243,700 |
| Mo 08/10/26 | 49.12 | 430,800 |
| Fr 08/07/26 | 49.68 | 259,100 |
| Date | Last Price | Volume |
|---|
| Th 08/06/26 | 49.00 | 226,800 |
| We 08/05/26 | 49.75 | 316,900 |
| Tu 08/04/26 | 48.59 | 448,300 |
| Mo 08/03/26 | 47.68 | 174,200 |
| Fr 07/31/26 | 47.33 | 415,800 |
| Th 07/30/26 | 46.08 | 316,400 |
| We 07/29/26 | 46.12 | 361,300 |
| Tu 07/28/26 | 46.55 | 489,400 |
| Mo 07/27/26 | 46.94 | 918,100 |
| Date | Last Price | Volume |
|---|
| Tu 07/07/26 | 40.51 | 685,100 |
| Mo 07/06/26 | 37.91 | 257,500 |
| Th 07/02/26 | 36.36 | 571,700 |
| We 07/01/26 | 36.88 | 940,300 |
| Tu 06/30/26 | 37.72 | 943,700 |
| Mo 06/29/26 | 37.93 | 859,900 |
| Fr 06/26/26 | 36.91 | 441,100 |
| Th 06/25/26 | 35.79 | 606,300 |
| We 06/24/26 | 36.74 |
| Date | Last Price | Volume |
|---|
| We 06/03/26 | 36.87 | 205,600 |
| Tu 06/02/26 | 37.66 | 324,000 |
| Mo 06/01/26 | 38.69 | 348,700 |
| Fr 05/29/26 | 37.00 | 202,500 |
| Th 05/28/26 | 38.31 | 370,700 |
| We 05/27/26 | 37.44 | 178,700 |
| Tu 05/26/26 | 38.31 | 188,200 |
| Fr 05/22/26 | 38.52 | 190,300 |
| Th 05/21/26 | 38.13 |
| Date | Last Price | Volume |
|---|
| Fr 05/01/26 | 34.24 | 185,100 |
| Th 04/30/26 | 35.38 | 224,900 |
| We 04/29/26 | 33.92 | 137,100 |
| Tu 04/28/26 | 35.59 | 257,700 |
| Mo 04/27/26 | 33.87 | 137,100 |
| Fr 04/24/26 | 35.96 | 239,600 |
| Th 04/23/26 | 35.54 | 340,400 |
| We 04/22/26 | 35.96 | 221,700 |
| Tu 04/21/26 | 34.85 | 227,100 |
| Date | Last Price | Volume |
|---|
| Tu 03/31/26 | 27.20 | 726,700 |
| Mo 03/30/26 | 25.76 | 348,200 |
| Fr 03/27/26 | 25.41 | 296,000 |
| Th 03/26/26 | 26.04 | 391,600 |
| We 03/25/26 | 26.07 | 381,300 |
| Tu 03/24/26 | 26.67 | 270,900 |
| Mo 03/23/26 | 27.57 | 481,600 |
| Fr 03/20/26 | 27.90 | 1,032,000 |
| Th 03/19/26 | 28.58 |
| Date | Last Price | Volume |
|---|
| Fr 02/27/26 | 23.15 | 184,900 |
| Th 02/26/26 | 22.82 | 153,200 |
| We 02/25/26 | 21.69 | 108,700 |
| Tu 02/24/26 | 20.78 | 116,600 |
| Mo 02/23/26 | 20.29 | 409,400 |
| Fr 02/20/26 | 21.77 | 93,500 |
| Th 02/19/26 | 21.82 | 236,000 |
| We 02/18/26 | 22.40 | 120,000 |
| Tu 02/17/26 | 21.63 | 224,500 |
| Date | Last Price | Volume |
|---|
| Tu 01/27/26 | 23.56 | 250,900 |
| Mo 01/26/26 | 22.75 | 90,000 |
| Fr 01/23/26 | 23.07 | 102,100 |
| Th 01/22/26 | 23.00 | 185,700 |
| We 01/21/26 | 22.88 | 231,500 |
| Tu 01/20/26 | 22.16 | 183,300 |
| Fr 01/16/26 | 23.34 | 297,700 |
| Th 01/15/26 | 22.83 | 330,500 |
| We 01/14/26 | 23.60 |
| Date | Last Price | Volume |
|---|
| Tu 12/23/25 | 24.59 | 247,800 |
| Mo 12/22/25 | 26.41 | 251,200 |
| Fr 12/19/25 | 24.42 | 330,700 |
| Th 12/18/25 | 25.40 | 1,022,500 |
| We 12/17/25 | 23.50 | 7,670,200 |