ANDG | ANDERSEN GROUP-A | Historical Data

S&P 500$7,637.76
+1.14%
2m
DOW 30$51,778.04
+0.61%
2m
NASDAQ 100$29,446.98
+1.73%
2m
Russell 2000$285.43
+0.53%
2m
Russell 1000$415.92
+1.10%
2m
S&P 400$3,661.53
+0.58%
2m
S&P 600$1,698.90
+0.06%
2m

ANDERSEN GROUP-A (ANDG)

NYSE

$54.89+$0.07 (+0.13%)

Price as of Sep 18, 2026 11:50 AM EDT

$1.0B
Market Cap
N/A
1-Year Change
Personal Services
Industry

1 Month
+11.88%

Low Price$45.02

High Price$57.45
3 Months
+42.87%

Low Price$35.79

High Price$57.45
1 Year
N/A

Low Price$18.34

High Price$57.45

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/05/2026	39.47	40.23	38.38	38.38	-4.19%	324,526
06/04/2026	37.07	40.23	36.68	40.06	+8.65%	232,724
06/03/2026	37.00	37.71	35.53	36.87	-2.10%	204,345
06/02/2026	38.21	39.99	37.60	37.66	-2.66%	323,999
06/01/2026	37.00	39.00	36.64	38.69	+4.57%	348,738
05/29/2026	38.34	38.83	36.70	37.00	-3.42%	202,466
05/28/2026	37.19	39.37	36.62	38.31	+2.32%	370,670
05/27/2026	38.74	39.23	37.31	37.44	-2.27%	178,699
05/26/2026	39.93	39.97	38.31	38.31	-0.55%	188,157
05/22/2026	37.75	40.11	37.48	38.52	+1.02%	190,292
05/21/2026	37.48	38.55	36.65	38.13	+1.65%	146,767
05/20/2026	35.06	37.87	34.67	37.51	+7.36%	121,068
05/19/2026	37.22	37.39	34.92	34.94	-6.33%	172,739
05/18/2026	35.37	37.46	35.24	37.30	+6.27%	331,109
05/15/2026	35.21	36.17	34.26	35.10	+0.34%	221,047
05/14/2026	37.52	37.52	34.10	34.98	-1.46%	337,339
05/13/2026	36.74	39.54	34.32	35.50	-2.42%	405,416
05/12/2026	36.65	37.75	35.35	36.38	-0.74%	516,593
05/12/2026	$0.27 Earnings
05/11/2026	36.63	37.07	35.72	36.65	+0.38%	207,219
05/08/2026	35.84	36.63	34.83	36.51	+1.47%	171,297
05/07/2026	35.22	36.62	34.55	35.98	+2.27%	161,925
05/06/2026	34.95	35.98	33.49	35.18	+1.03%	204,192
05/05/2026	34.54	35.19	33.67	34.82	+1.58%	138,631
05/04/2026	34.30	35.79	33.79	34.28	+0.12%	176,278
05/01/2026	35.80	36.31	33.69	34.24	-3.22%	185,068
04/30/2026	34.16	36.09	33.30	35.38	+4.30%	224,895
04/29/2026	35.25	35.99	33.61	33.92	-4.69%	137,081