Dark

ANDG
Andersen Group Inc.
stock NYSE

Market Open

Jul 30, 2026 10:57:41 AM EDT

44.79USD-2.810%(-1.30)48,104

38.71Bid 51.72Ask 13.01Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

46.12USD+0.065%(+0.03)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	45.7600	45.9200	44.6200	44.7900	-2.884%	48,104	0.000%
2026-07-29	46.7400	47.3150	45.1700	46.1200	-0.924%	361,320	-2.884%
2026-07-28	47.1200	47.8100	45.7100	46.5500	-0.831%	489,486	-3.781%
2026-07-27	43.3300	48.3200	43.3300	46.9400	+9.622%	918,138	-4.580%
2026-07-24	43.6500	44.2200	42.3800	42.8200	-1.268%	499,019	+4.601%
2026-07-23	41.6000	43.4700	40.3100	43.3700	+4.708%	316,711	+3.274%
2026-07-22	42.7500	42.7500	40.6600	41.4200	-3.224%	215,266	+8.136%
2026-07-21	42.1300	43.6678	42.1000	42.8000	+0.517%	176,874	+4.650%
2026-07-20	44.5200	44.8500	41.9600	42.5800	-4.207%	266,181	+5.190%
2026-07-17	43.1400	45.0000	42.5039	44.4500	+3.831%	598,377	+0.765%
2026-07-16	42.5000	43.3100	42.3050	42.8100	+1.397%	123,816	+4.625%
2026-07-15	42.9000	43.6900	42.0150	42.2200	-1.608%	183,913	+6.087%
2026-07-14	42.1300	43.8200	41.8500	42.9100	+2.240%	163,748	+4.381%
2026-07-13	42.2600	43.3100	41.5500	41.9700	-2.236%	184,778	+6.719%
2026-07-10	43.2800	44.3100	41.0000	42.9300	-1.220%	461,986	+4.333%
2026-07-09	39.6400	43.5500	38.8300	43.4600	+10.305%	481,344	+3.060%
2026-07-08	40.3600	41.4800	38.5300	39.4000	-2.740%	193,979	+13.680%
2026-07-07	38.4800	41.4300	37.2600	40.5100	+6.858%	685,149	+10.565%
2026-07-06	36.4900	38.1700	36.1500	37.9100	+4.263%	257,530	+18.148%
2026-07-02	37.2100	38.5500	35.9050	36.3600	-1.410%	571,663	+23.185%
2026-07-01	38.1200	39.5000	36.3550	36.8800	-2.227%	940,338	+21.448%
2026-06-30	36.9000	37.8800	35.5100	37.7200	-0.554%	943,673	+18.743%
2026-06-29	37.3100	38.2100	36.6700	37.9300	+2.763%	859,883	+18.086%
2026-06-26	35.2200	36.9700	34.3100	36.9100	+3.129%	441,124	+21.349%
2026-06-25	36.7600	37.7900	35.7300	35.7900	-2.586%	606,276	+25.147%
2026-06-24	37.6600	37.9300	35.7100	36.7400	-1.948%	249,114	+21.911%
2026-06-23	35.9700	37.5800	34.9300	37.4700	+4.286%	142,451	+19.536%
2026-06-22	36.6500	36.7700	35.2800	35.9300	-3.336%	285,996	+24.659%
2026-06-18	38.0100	38.3000	36.3500	37.1700	-3.127%	370,631	+20.500%
2026-06-17	37.5300	39.7100	37.5300	38.3700	+2.320%	184,945	+16.732%
2026-06-16	37.8700	38.3951	36.7800	37.5000	+0.214%	236,130	+19.440%
2026-06-15	38.1600	39.5400	37.1100	37.4200	-0.953%	233,355	+19.695%
2026-06-12	35.6900	38.0500	35.0400	37.7800	+7.912%	382,933	+18.555%
2026-06-11	36.8700	38.2100	34.9300	35.0100	-5.045%	337,424	+27.935%
2026-06-10	36.0100	37.5000	35.2300	36.8700	+1.014%	383,201	+21.481%
2026-06-09	36.2500	37.9700	36.2500	36.5000	+1.164%	247,801	+22.712%
2026-06-08	38.4200	38.5000	35.7500	36.0800	-5.993%	391,889	+24.141%
2026-06-05	39.4700	40.2251	38.3800	38.3800	-4.194%	324,527	+16.701%
2026-06-04	37.0700	40.2250	36.6800	40.0600	+8.652%	232,724	+11.807%
2026-06-03	37.0000	37.7100	35.5300	36.8700	-2.098%	205,557	+21.481%
2026-06-02	38.2100	39.9900	37.6000	37.6600	-2.662%	323,999	+18.933%
2026-06-01	37.0000	39.0000	36.6400	38.6900	+4.568%	348,739	+15.766%
2026-05-29	38.3400	38.8255	36.7000	37.0000	-3.419%	202,466	+21.054%
2026-05-28	37.1900	39.3700	36.6200	38.3100	+2.324%	370,670	+16.915%
2026-05-27	38.7400	39.2349	37.3100	37.4400	-2.271%	178,700	+19.631%
2026-05-26	39.9300	39.9700	38.3100	38.3100	-0.545%	188,157	+16.915%
2026-05-22	37.7500	40.1099	37.4800	38.5200	+1.023%	190,292	+16.277%
2026-05-21	37.4800	38.5500	36.6500	38.1300	+1.653%	146,767	+17.467%
2026-05-20	35.0600	37.8700	34.6691	37.5100	+7.355%	121,068	+19.408%
2026-05-19	37.2200	37.3900	34.9200	34.9400	-6.327%	172,740	+28.191%
2026-05-18	35.3700	37.4600	35.2350	37.3000	+6.268%	331,109	+20.080%
2026-05-15	35.2100	36.1700	34.2600	35.1000	+0.343%	221,047	+27.607%
2026-05-14	37.5200	37.5200	34.1000	34.9800	-1.465%	337,340	+28.045%
2026-05-13	36.7400	39.5400	34.3241	35.5000	-2.419%	405,416	+26.169%
2026-05-12	36.6500	37.7548	35.3480	36.3800	-0.737%	516,594	+23.117%
2026-05-11	36.6300	37.0700	35.7200	36.6500	+0.383%	207,140	+22.210%
2026-05-08	35.8400	36.6250	34.8300	36.5100	+1.473%	171,298	+22.679%
2026-05-07	35.2200	36.6200	34.5500	35.9800	+2.274%	161,925	+24.486%
2026-05-06	34.9500	35.9800	33.4900	35.1800	+1.034%	204,192	+27.317%
2026-05-05	34.5400	35.1900	33.6700	34.8200	+1.575%	138,631	+28.633%
2026-05-04	34.3000	35.7899	33.7900	34.2800	+0.117%	176,278	+30.659%
2026-05-01	35.8000	36.3050	33.6900	34.2400	-3.222%	185,069	+30.812%
2026-04-30	34.1600	36.0900	33.3000	35.3800	+4.304%	224,895	+26.597%
2026-04-29	35.2500	35.9900	33.6100	33.9200	-4.692%	137,081	+32.046%
2026-04-28	33.9700	35.9154	33.7850	35.5900	+5.078%	257,653	+25.850%
2026-04-27	35.5500	35.9750	33.3600	33.8700	-5.812%	137,086	+32.241%
2026-04-24	35.5900	36.7050	34.9350	35.9600	+1.182%	239,645	+24.555%
2026-04-23	36.2200	36.2200	33.9400	35.5400	-1.168%	340,358	+26.027%
2026-04-22	35.3500	36.5000	34.9000	35.9600	+3.185%	221,683	+24.555%
2026-04-21	34.0500	34.8500	33.7100	34.8500	+3.382%	227,148	+28.522%
2026-04-20	33.4500	34.2500	33.1300	33.7100	+0.567%	222,406	+32.869%
2026-04-17	33.2500	34.7500	33.1950	33.5200	+0.842%	338,266	+33.622%
2026-04-16	33.1200	34.6600	32.6300	33.2400	+0.514%	226,044	+34.747%
2026-04-15	31.4800	34.2300	31.3900	33.0700	+5.824%	510,932	+35.440%
2026-04-14	29.1700	31.5000	28.9100	31.2500	+7.057%	323,424	+43.328%
2026-04-13	28.6600	30.2700	28.2600	29.1900	+3.327%	225,090	+53.443%
2026-04-10	28.0000	28.6350	27.0100	28.2500	+0.929%	177,933	+58.549%
2026-04-09	28.6900	29.2300	27.1950	27.9900	-2.947%	161,874	+60.021%
2026-04-08	29.0700	29.8100	28.3000	28.8400	+0.663%	276,770	+55.305%
2026-04-07	29.2000	29.2000	28.1300	28.6500	-1.783%	142,228	+56.335%
2026-04-06	29.5400	30.1200	29.1300	29.1700	-1.685%	199,033	+53.548%
2026-04-02	28.8400	29.6900	28.0900	29.6700	+1.610%	197,772	+50.961%
2026-04-01	27.2600	29.6700	26.9000	29.2000	+7.353%	1,084,144	+53.390%
2026-03-31	26.1000	27.6900	26.1000	27.2000	+5.590%	726,742	+64.669%
2026-03-30	25.5100	26.2100	25.3700	25.7600	+1.377%	348,239	+73.874%
2026-03-27	25.9300	26.4000	25.0000	25.4100	-2.419%	295,997	+76.269%
2026-03-26	26.0100	26.7700	25.2550	26.0400	-0.115%	391,572	+72.005%
2026-03-25	27.2500	28.0100	26.0100	26.0700	-2.250%	381,340	+71.807%
2026-03-24	27.5400	27.9850	25.7600	26.6700	-3.264%	270,943	+67.942%
2026-03-23	28.6900	28.6900	25.6900	27.5700	-1.183%	481,583	+62.459%
2026-03-20	28.7500	29.3550	27.2800	27.9000	-2.379%	1,031,956	+60.538%
2026-03-19	28.2700	30.2200	27.5529	28.5800	+1.097%	599,262	+56.718%
2026-03-18	26.2200	30.1900	25.1200	28.2700	+13.580%	1,358,338	+58.437%
2026-03-17	23.6500	25.0200	23.6500	24.8900	+6.550%	318,200	+79.952%
2026-03-16	22.8500	23.8300	22.8125	23.3600	+2.277%	178,528	+91.738%
2026-03-13	24.6800	24.7800	22.0100	22.8400	-6.890%	556,754	+96.103%
2026-03-12	23.0300	24.6700	23.0100	24.5300	+4.919%	202,029	+82.593%
2026-03-11	23.7000	24.2000	22.8300	23.3800	-1.806%	94,282	+91.574%
2026-03-10	23.5800	24.0300	22.9200	23.8100	-0.543%	251,132	+88.114%
2026-03-09	23.4500	24.3600	21.9601	23.9400	+0.631%	155,309	+87.093%
2026-03-06	24.2300	25.1850	23.3600	23.7900	-2.099%	210,638	+88.272%
2026-03-05	24.4100	25.2100	24.2600	24.3000	-0.897%	83,426	+84.321%
2026-03-04	24.7900	24.7900	23.8000	24.5200	+0.410%	99,956	+82.667%
2026-03-03	23.8400	24.7300	22.7600	24.4200	+0.909%	114,503	+83.415%
2026-03-02	22.6500	24.7700	22.5800	24.2000	+4.536%	140,879	+85.083%
2026-02-27	22.5800	23.7900	22.1550	23.1500	+1.446%	184,908	+93.477%
2026-02-26	21.5200	22.8400	21.1700	22.8200	+5.210%	153,195	+96.275%
2026-02-25	20.7900	21.8500	20.3900	21.6900	+4.379%	108,742	+106.501%
2026-02-24	20.1500	21.0000	19.8000	20.7800	+2.415%	116,607	+115.544%
2026-02-23	21.6700	22.2100	19.7200	20.2900	-6.798%	409,399	+120.749%
2026-02-20	21.4900	22.6400	21.4900	21.7700	-0.229%	93,526	+105.742%
2026-02-19	22.1100	22.7500	21.7200	21.8200	-2.589%	236,017	+105.270%
2026-02-18	21.5800	22.5400	21.3100	22.4000	+3.560%	119,971	+99.955%
2026-02-17	20.8800	21.7100	20.3907	21.6300	+4.442%	224,504	+107.074%
2026-02-13	19.3900	21.2900	19.3550	20.7100	+7.473%	278,191	+116.272%
2026-02-12	18.2800	19.6700	18.1350	19.2700	+5.071%	693,809	+132.434%
2026-02-11	20.6900	20.8250	18.1200	18.3400	-10.010%	650,465	+144.220%
2026-02-10	20.8800	21.8500	20.0100	20.3800	-2.999%	434,382	+119.774%
2026-02-09	21.2400	21.6600	20.0000	21.0100	-1.914%	254,157	+113.184%
2026-02-06	20.3100	22.0000	20.3100	21.4200	+6.197%	89,464	+109.104%
2026-02-05	21.0000	21.6200	20.1000	20.1700	-4.135%	295,218	+122.062%
2026-02-04	20.5000	21.5900	19.4100	21.0400	+2.634%	480,192	+112.880%
2026-02-03	22.3600	22.6600	19.5800	20.5000	-8.523%	773,188	+118.488%
2026-02-02	22.2000	22.6200	21.3800	22.4100	-0.178%	303,506	+99.866%
2026-01-30	21.3000	23.0000	21.3000	22.4500	+4.907%	226,311	+99.510%
2026-01-29	23.2000	23.2607	21.3000	21.4000	-7.917%	245,431	+109.299%
2026-01-28	23.6800	24.2500	23.0150	23.2400	-1.358%	305,085	+92.728%
2026-01-27	22.6700	24.2500	22.5400	23.5600	+3.560%	250,927	+90.110%
2026-01-26	23.2500	23.4050	22.4150	22.7500	-1.387%	90,074	+96.879%
2026-01-23	23.0200	23.7900	22.8800	23.0700	+0.304%	102,156	+94.148%
2026-01-22	23.2400	24.0100	22.8520	23.0000	+0.524%	185,714	+94.739%
2026-01-21	22.2000	23.7336	21.7900	22.8800	+3.249%	231,524	+95.760%
2026-01-20	23.4000	23.4000	21.2600	22.1600	-5.056%	183,350	+102.121%
2026-01-16	23.1700	24.4000	22.6600	23.3400	+2.234%	297,704	+91.902%
2026-01-15	24.0400	24.1800	22.4300	22.8300	-3.263%	330,517	+96.189%
2026-01-14	23.3500	23.9750	22.1700	23.6000	+2.609%	321,371	+89.788%
2026-01-13	23.9600	24.4450	22.9500	23.0000	-3.926%	167,984	+94.739%
2026-01-12	23.5400	24.9350	22.8100	23.9400	-1.441%	588,576	+87.093%
2026-01-09	23.8000	24.5200	23.3100	24.2900	+0.165%	294,484	+84.397%
2026-01-08	23.3500	24.3400	23.0300	24.2500	+3.104%	413,131	+84.701%
2026-01-07	23.6600	23.9600	23.0000	23.5200	-1.918%	452,606	+90.434%
2026-01-06	23.8000	24.4400	23.3900	23.9800	-0.167%	639,476	+86.781%
2026-01-05	24.4600	24.6850	23.3000	24.0200	-1.477%	642,293	+86.470%
2026-01-02	25.8200	26.2500	24.1400	24.3800	-5.978%	760,601	+83.716%
2025-12-31	25.6700	26.8459	25.0200	25.9300	+1.131%	607,274	+72.734%
2025-12-30	24.5500	26.1900	24.1700	25.6400	+3.848%	562,375	+74.688%
2025-12-29	25.0100	25.7800	24.0760	24.6900	-2.642%	525,817	+81.409%
2025-12-26	25.4300	25.7000	24.0000	25.3600	-0.393%	326,363	+76.617%
2025-12-24	24.9000	25.6500	24.5000	25.4600	+3.538%	51,004	+75.923%
2025-12-23	26.0100	26.5700	24.5400	24.5900	-6.891%	247,949	+82.147%
2025-12-22	24.5100	26.6200	24.1158	26.4100	+8.149%	251,199	+69.595%
2025-12-19	27.1700	27.5100	23.2500	24.4200	-3.858%	330,708	+83.415%
2025-12-18	22.5600	26.9900	22.0800	25.4000	+8.085%	1,022,488	+76.339%
2025-12-17	21.0000	24.4800	20.0000	23.5000	0.000%	7,670,220	+90.596%

.dark-mode .rbH44x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rbH44x{ color: #333333; background-color: white; border: 2px solid #333333; }ANDGAndersen Group Inc.stock NYSE

ANDG
Andersen Group Inc.
stock NYSE