5 DAY PERFORMANCE
+8.06%
1 MONTH PERFORMANCE
-4.11%
YEAR-TO-DATE PERFORMANCE
-13.69%
Andersen Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $21.58 | $22.40 (3.8%) | $22.54 | $21.31 | 120.00 K | $246.40 M |
| 02/17/2026 | $20.88 | $21.63 (3.59%) | $21.71 | $20.39 | 224.50 K | $237.93 M |
| 02/13/2026 | $19.39 | $20.71 (6.81%) | $21.29 | $19.36 | 278.20 K | $227.81 M |
| 02/12/2026 | $18.28 | $19.27 (5.42%) | $19.67 | $18.14 | 693.81 K | $211.97 M |
| 02/11/2026 | $20.69 | $18.34 (-11.36%) | $20.83 | $18.12 | 645.47 K | $201.74 M |
| 02/10/2026 | $20.88 | $20.38 (-2.39%) | $21.85 | $20.01 | 434.40 K | $224.18 M |
| 02/09/2026 | $21.24 | $21.01 (-1.08%) | $21.66 | $20.00 | 254.20 K | $231.11 M |
| 02/06/2026 | $20.31 | $21.42 (5.47%) | $22.00 | $20.31 | 89.50 K | $235.62 M |
| 02/05/2026 | $21.00 | $20.17 (-3.95%) | $21.62 | $20.10 | 295.22 K | $221.87 M |
| 02/04/2026 | $20.50 | $21.04 (2.63%) | $21.59 | $19.41 | 480.20 K | $231.44 M |
| 02/03/2026 | $22.36 | $20.50 (-8.32%) | $22.66 | $19.58 | 773.20 K | $225.50 M |
| 02/02/2026 | $22.20 | $22.41 (0.95%) | $22.62 | $21.38 | 303.51 K | $246.51 M |
| 01/30/2026 | $21.30 | $22.45 (5.4%) | $23.00 | $21.30 | 226.31 K | $246.95 M |
| 01/29/2026 | $23.20 | $21.40 (-7.76%) | $23.26 | $21.30 | 245.43 K | $235.40 M |
| 01/28/2026 | $23.68 | $23.24 (-1.86%) | $24.25 | $23.02 | 305.10 K | $255.64 M |
| 01/27/2026 | $22.67 | $23.56 (3.93%) | $24.25 | $22.54 | 250.93 K | $259.16 M |
| 01/26/2026 | $23.25 | $22.75 (-2.15%) | $23.41 | $22.42 | 90.08 K | $250.25 M |
| 01/23/2026 | $23.02 | $23.07 (0.22%) | $23.79 | $22.88 | 102.16 K | $253.77 M |
| 01/22/2026 | $23.24 | $23.00 (-1.03%) | $24.01 | $22.85 | 185.71 K | $253.00 M |
| 01/21/2026 | $22.20 | $22.88 (3.06%) | $23.73 | $21.79 | 231.52 K | $251.68 M |
| 01/20/2026 | $23.40 | $22.16 (-5.3%) | $23.40 | $21.26 | 183.35 K | $243.76 M |
| 01/16/2026 | $23.17 | $23.34 (0.73%) | $24.40 | $22.66 | 297.70 K | $256.74 M |
| 01/15/2026 | $24.04 | $22.80 (-5.16%) | $24.18 | $22.43 | 330.52 K | $250.80 M |
| 01/14/2026 | $23.35 | $23.60 (1.07%) | $23.98 | $22.17 | 321.40 K | $259.60 M |
| 01/13/2026 | $23.96 | $23.00 (-4.01%) | $24.45 | $22.95 | 168.00 K | $253.00 M |
| 01/12/2026 | $23.54 | $23.94 (1.7%) | $24.94 | $22.81 | 588.60 K | $263.34 M |
| 01/09/2026 | $23.80 | $24.29 (2.06%) | $24.52 | $23.31 | 297.80 K | $267.19 M |
| 01/08/2026 | $23.35 | $24.25 (3.85%) | $24.34 | $23.03 | 413.13 K | $266.75 M |
| 01/07/2026 | $23.66 | $23.52 (-0.59%) | $23.96 | $23.00 | 452.61 K | $258.72 M |
| 01/06/2026 | $23.80 | $23.98 (0.76%) | $24.44 | $23.39 | 639.50 K | $263.78 M |
| 01/05/2026 | $24.46 | $24.02 (-1.8%) | $24.69 | $23.30 | 642.30 K | $264.22 M |
| 01/02/2026 | $25.82 | $24.38 (-5.58%) | $26.25 | $24.14 | 760.60 K | $268.18 M |
| 12/31/2025 | $25.67 | $25.93 (1.01%) | $26.85 | $25.02 | 607.30 K | $285.23 M |
| 12/30/2025 | $24.55 | $25.64 (4.44%) | $26.19 | $24.17 | 562.40 K | $282.04 M |
| 12/29/2025 | $25.01 | $24.69 (-1.28%) | $25.78 | $24.08 | 525.82 K | $271.59 M |
| 12/26/2025 | $25.43 | $25.36 (-0.28%) | $25.70 | $24.00 | 326.40 K | $278.96 M |
| 12/24/2025 | $24.90 | $25.46 (2.25%) | $25.65 | $24.50 | 51.00 K | $280.06 M |
| 12/23/2025 | $26.01 | $24.59 (-5.46%) | $26.57 | $24.54 | 247.95 K | $270.49 M |
| 12/22/2025 | $24.51 | $26.41 (7.75%) | $26.62 | $24.12 | 251.20 K | $290.51 M |
| 12/19/2025 | $27.17 | $24.42 (-10.12%) | $27.51 | $23.25 | 330.71 K | $268.62 M |
| 12/18/2025 | $22.56 | $25.40 (12.59%) | $26.99 | $22.08 | 1.02 M | $279.40 M |
| 12/17/2025 | $21.00 | $23.50 (11.9%) | $24.48 | $20.00 | 7.67 M | $258.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
