Andersen Group Inc. Class A Common Stock (ANDG)

Last Price49.68

Change+0.68 (1.39%)

NYSE· Last Trade: Aug 9th, 7:21 PM EDT

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

Date Range:

2026-05-09 - 2026-08-09

Date	Open	High	Low	Close	Volume	Adjusted Close
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	447,986	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
6/26/2026	35.22	36.97	34.31	36.91	441,124	36.91
6/25/2026	36.76	37.79	35.73	35.79	606,276	35.79
6/24/2026	37.66	37.93	35.71	36.74	249,114	36.74
6/23/2026	35.97	37.58	34.93	37.47	142,451	37.47
6/22/2026	36.65	36.77	35.28	35.93	285,996	35.93
6/18/2026	38.01	38.30	36.35	37.17	370,631	37.17
6/17/2026	37.53	39.71	37.53	38.37	184,945	38.37
6/16/2026	37.87	38.40	36.78	37.50	236,131	37.50
6/15/2026	38.16	39.54	37.11	37.42	233,354	37.42
6/12/2026	35.69	38.05	35.04	37.78	382,934	37.78
6/11/2026	36.87	38.21	34.93	35.01	337,424	35.01
6/10/2026	36.01	37.50	35.23	36.87	383,191	36.87
6/09/2026	36.25	37.97	36.25	36.50	247,801	36.50
6/08/2026	38.42	38.50	35.75	36.08	391,634	36.08
6/05/2026	39.47	40.23	38.38	38.38	324,527	38.38
6/04/2026	37.07	40.23	36.68	40.06	232,726	40.06
6/03/2026	37.00	37.71	35.53	36.87	205,553	36.87
6/02/2026	38.21	39.99	37.60	37.66	323,999	37.66
6/01/2026	37.00	39.00	36.64	38.69	348,739	38.69
5/29/2026	0.00	38.83	36.70	37.00	202,466	37.00
5/28/2026	37.19	39.37	36.62	38.31	370,673	38.31
5/27/2026	38.74	39.23	37.31	37.44	178,700	37.44
5/26/2026	39.93	39.97	38.31	38.31	188,158	38.31
5/22/2026	37.75	40.11	37.48	38.52	190,292	38.52
5/21/2026	37.48	38.55	36.65	38.13	146,767	38.13
5/20/2026	35.06	37.87	34.67	37.51	121,058	37.51
5/19/2026	37.22	37.39	34.92	34.94	172,740	34.94
5/18/2026	35.37	37.46	35.23	37.30	331,108	37.30
5/15/2026	35.21	36.17	34.26	35.10	221,047	35.10
5/14/2026	37.52	37.52	34.10	34.98	337,290	34.98
5/13/2026	36.74	39.54	34.32	35.50	405,416	35.50
5/12/2026	36.65	37.75	35.35	36.38	516,236	36.38
5/11/2026	36.63	37.07	35.72	36.65	207,221	36.65