ANDG | ANDERSEN GROUP-A | Historical Data

S&P 500$7,722.60
+0.60%
2m
DOW 30$52,377.57
+0.03%
2m
NASDAQ 100$29,651.44
+1.29%
2m
Russell 2000$280.18
+1.15%
2m
Russell 1000$420.41
+0.56%
2m
S&P 400$3,657.50
+0.40%
2m
S&P 600$1,698.59
+0.54%
2m

ANDERSEN GROUP-A (ANDG)

NYSE

$62.95-$0.67 (-1.05%)

Price as of Oct 28, 2026 7:30 PM EDT

$1.2B
Market Cap
N/A
1-Year Change
Personal Services
Industry

1 Month
+20.13%

Low Price$52.78

High Price$64.18
3 Months
+35.53%

Low Price$45.02

High Price$64.18
1 Year
N/A

Low Price$18.34

High Price$64.18

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/27/2026	64.20	64.20	62.40	63.62	-0.87%	157,079
10/26/2026	64.20	65.94	63.50	64.18	+1.25%	395,078
10/23/2026	63.75	64.75	62.89	63.39	-0.24%	465,356
10/22/2026	61.66	64.14	60.44	63.54	+4.30%	450,581
10/21/2026	60.74	61.72	60.63	60.92	+0.45%	270,514
10/20/2026	59.04	61.29	59.04	60.65	+3.41%	319,847
10/19/2026	58.39	60.21	57.91	58.65	+0.65%	183,750
10/16/2026	59.74	59.98	57.73	58.27	-1.15%	250,334
10/15/2026	56.71	60.16	56.71	58.95	+2.90%	275,151
10/14/2026	57.99	58.21	56.56	57.29	-1.33%	136,904
10/13/2026	57.61	58.70	57.61	58.06	+0.69%	213,715
10/12/2026	56.09	57.88	56.09	57.66	+1.48%	143,053
10/09/2026	56.15	57.00	55.56	56.82	+1.03%	176,855
10/08/2026	55.78	56.44	54.57	56.24	+1.63%	185,272
10/07/2026	56.07	57.08	54.96	55.34	-3.12%	170,149
10/06/2026	56.56	57.70	56.22	57.12	+2.00%	249,800
10/05/2026	57.18	57.34	55.94	56.00	-2.00%	231,171
10/02/2026	57.55	58.18	56.52	57.14	-0.38%	685,454
10/01/2026	54.69	58.00	54.13	57.36	+5.44%	1,270,315
09/30/2026	55.75	56.10	53.92	54.40	-1.93%	695,981
09/29/2026	52.53	56.02	52.37	55.47	+5.10%	1,032,982
09/28/2026	52.43	53.65	51.47	52.78	-0.34%	573,709
09/25/2026	54.02	55.51	52.89	52.96	-0.77%	568,524
09/24/2026	53.48	54.05	51.31	53.37	-1.08%	476,645
09/23/2026	53.19	54.38	52.03	53.95	+1.47%	1,081,195
09/22/2026	54.52	55.12	52.43	53.17	-2.71%	393,407
09/21/2026	55.00	55.29	53.97	54.65	-0.62%	334,799
09/18/2026	55.32	55.39	54.47	54.99	+0.31%	747,273
09/17/2026	55.42	55.99	54.66	54.82	-0.35%	233,176
09/16/2026	54.75	55.99	54.24	55.01	+1.48%	286,115
09/15/2026	55.77	56.00	54.00	54.21	-3.88%	184,667
09/14/2026	54.47	56.65	53.52	56.40	+5.13%	330,839
09/11/2026	54.61	54.61	52.99	53.65	+0.86%	301,695
09/10/2026	54.58	54.58	52.88	53.19	-2.39%	434,153
09/09/2026	53.67	54.89	53.33	54.49	+1.19%	369,803
09/08/2026	56.01	56.02	53.79	53.85	-4.28%	326,304
09/04/2026	56.96	57.45	55.89	56.26	-2.07%	762,621
09/03/2026	56.20	57.62	56.20	57.45	+2.37%	171,103
09/02/2026	55.73	57.31	55.70	56.12	+0.72%	295,045
09/01/2026	55.75	57.17	55.53	55.72	-0.04%	397,002
08/31/2026	56.52	56.52	54.74	55.74	+0.04%	311,533
08/28/2026	56.46	57.13	55.22	55.72	-1.49%	310,921
08/27/2026	53.56	56.61	53.45	56.56	+6.46%	593,996
08/26/2026	52.52	53.37	51.68	53.13	+1.76%	400,815
08/25/2026	50.46	52.31	50.42	52.21	+4.44%	573,158
08/24/2026	50.53	51.44	49.00	49.99	-0.34%	748,860
08/21/2026	50.60	50.72	49.32	50.16	-0.32%	769,086
08/20/2026	45.51	50.46	45.51	50.32	+11.77%	3,237,605
08/19/2026	45.45	46.30	44.95	45.02	-1.60%	561,905
08/18/2026	45.24	46.30	44.57	45.75	-6.63%	476,578
08/17/2026	48.31	49.08	47.04	49.00	+0.22%	189,201
08/14/2026	49.46	49.46	47.51	48.89	+1.22%	284,352
08/13/2026	45.37	48.99	44.11	48.30	-3.40%	854,720
08/12/2026	48.32	50.76	48.32	50.00	+3.16%	456,566
08/12/2026	$2.94 Earnings
08/11/2026	49.54	50.02	48.44	48.47	-1.32%	243,720
08/10/2026	49.38	50.43	48.15	49.12	-1.13%	430,753
08/07/2026	49.57	50.37	48.69	49.68	+1.39%	259,131
08/06/2026	50.00	50.48	48.82	49.00	-1.51%	226,794
08/05/2026	49.35	50.41	48.71	49.75	+2.39%	316,931
08/04/2026	46.82	49.30	46.40	48.59	+1.91%	448,280
08/03/2026	47.45	47.90	46.83	47.68	+0.74%	174,194
07/31/2026	45.71	47.60	45.00	47.33	+2.71%	415,821
07/30/2026	46.49	46.91	44.54	46.08	-0.09%	318,411
07/29/2026	46.74	47.32	45.17	46.12	-0.92%	361,320
07/28/2026	47.12	47.81	45.71	46.55	-0.83%	489,469
07/27/2026	43.33	48.32	43.33	46.94	+9.62%	918,137
07/24/2026	43.65	44.22	42.38	42.82	-1.27%	499,018
07/23/2026	41.60	43.47	40.31	43.37	+4.71%	316,711
07/22/2026	42.75	42.75	40.66	41.42	-3.22%	215,266
07/21/2026	42.13	43.67	42.10	42.80	+0.52%	176,873
07/20/2026	44.52	44.85	41.96	42.58	-4.21%	266,171
07/17/2026	43.14	45.00	42.50	44.45	+3.83%	598,377
07/16/2026	42.50	43.31	42.31	42.81	+1.40%	123,815
07/15/2026	42.90	43.69	42.02	42.22	-1.61%	183,913
07/14/2026	42.13	43.82	41.85	42.91	+2.24%	163,748
07/13/2026	42.26	43.31	41.55	41.97	-2.24%	184,777
07/10/2026	43.28	44.31	41.00	42.93	-1.22%	461,985
07/09/2026	39.64	43.55	38.83	43.46	+10.30%	481,344
07/08/2026	40.36	41.48	38.53	39.40	-2.74%	193,979
07/07/2026	38.48	41.43	37.26	40.51	+6.86%	685,148
07/06/2026	36.49	38.17	36.15	37.91	+4.26%	257,530
07/02/2026	37.21	38.55	35.91	36.36	-1.41%	571,662
07/01/2026	38.12	39.50	36.36	36.88	-2.23%	940,338
06/30/2026	36.90	37.88	35.51	37.72	-0.55%	943,672
06/29/2026	37.31	38.21	36.67	37.93	+2.76%	859,882
06/26/2026	35.22	36.97	34.31	36.91	+3.13%	441,123
06/25/2026	36.76	37.79	35.73	35.79	-2.59%	606,276
06/24/2026	37.66	37.93	35.71	36.74	-1.95%	249,114
06/23/2026	35.97	37.58	34.93	37.47	+4.29%	142,451
06/22/2026	36.65	36.77	35.28	35.93	-3.34%	285,995
06/18/2026	38.01	38.30	36.35	37.17	-3.13%	370,631
06/17/2026	37.53	39.71	37.53	38.37	+2.32%	184,944
06/16/2026	37.87	38.40	36.78	37.50	+0.21%	236,129
06/15/2026	38.16	39.54	37.11	37.42	-0.95%	233,354
06/12/2026	35.69	38.05	35.04	37.78	+7.91%	382,933
06/11/2026	36.87	38.21	34.93	35.01	-5.04%	337,424
06/10/2026	36.01	37.50	35.23	36.87	+1.01%	383,200
06/09/2026	36.25	37.97	36.25	36.50	+1.16%	247,800
06/08/2026	38.42	38.50	35.75	36.08	-5.99%	391,888