MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ANDG — Andersen Group Inc.
NYSEAndersen Group Inc.
$57.14
-0.22(-0.38%)
- O
- 57.55
- H
- 58.18
- L
- 56.52
- V
- 685.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$57.14
Period Return+143.15%
Period High$58.18
Period Low$18.12
Avg Daily Volume418.7K
Total Trading Days199
ANDG — Historical OHLCV Price & Volume Table
Dec 17, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $57.55 | $58.18 | $56.52 | $57.14 | $-0.22 | -0.38% | 685,258 | $57.13 | $56.52 $58.18 |
| Oct 1, 2026 | $54.69 | $58.00 | $54.13 | $57.36 | +$2.96 | +5.44% | 1,270,316 | $57.20 | $54.13 $58.00 |
| Sep 30, 2026 | $55.75 | $56.10 | $53.92 | $54.40 | $-1.07 | -1.93% | 695,981 | $54.55 | $53.92 $56.10 |
| Sep 29, 2026 | $52.53 | $56.02 | $52.37 | $55.47 | +$2.69 | +5.10% | 1,032,983 | $54.76 | $52.37 $56.02 |
| Sep 28, 2026 | $52.43 | $53.65 | $51.47 | $52.78 | $-0.18 | -0.34% | 573,711 | $52.83 | $51.47 $53.65 |
| Sep 25, 2026 | $54.02 | $55.51 | $52.89 | $52.96 | $-0.41 | -0.77% | 568,524 | $53.48 | $52.89 $55.51 |
| Sep 24, 2026 | $53.48 | $54.05 | $51.31 | $53.37 | $-0.58 | -1.08% | 476,646 | $52.89 | $51.31 $54.05 |
| Sep 23, 2026 | $53.19 | $54.38 | $52.03 | $53.95 | +$0.78 | +1.47% | 1,081,195 | $53.60 | $52.03 $54.38 |
| Sep 22, 2026 | $54.52 | $55.12 | $52.43 | $53.17 | $-1.48 | -2.71% | 393,407 | $53.18 | $52.43 $55.12 |
| Sep 21, 2026 | $55.00 | $55.29 | $53.97 | $54.65 | $-0.34 | -0.62% | 334,800 | $54.65 | $53.97 $55.29 |
| Sep 18, 2026 | $55.32 | $55.39 | $54.47 | $54.99 | +$0.17 | +0.31% | 747,273 | $54.98 | $54.47 $55.39 |
| Sep 17, 2026 | $55.42 | $55.99 | $54.66 | $54.82 | $-0.19 | -0.35% | 233,176 | $54.98 | $54.66 $55.99 |
| Sep 16, 2026 | $54.75 | $55.99 | $54.24 | $55.01 | +$0.80 | +1.48% | 286,115 | $55.14 | $54.24 $55.99 |
| Sep 15, 2026 | $55.77 | $56.00 | $54.00 | $54.21 | $-2.19 | -3.88% | 184,592 | $54.65 | $54.00 $56.00 |
| Sep 14, 2026 | $54.47 | $56.65 | $53.52 | $56.40 | +$2.75 | +5.13% | 330,703 | $55.79 | $53.52 $56.65 |
| Sep 11, 2026 | $54.61 | $54.61 | $52.99 | $53.65 | +$0.46 | +0.86% | 301,695 | $53.48 | $52.99 $54.61 |
| Sep 10, 2026 | $54.58 | $54.58 | $52.88 | $53.19 | $-1.30 | -2.39% | 434,154 | $53.36 | $52.88 $54.58 |
| Sep 9, 2026 | $53.67 | $54.89 | $53.33 | $54.49 | +$0.64 | +1.19% | 369,804 | $54.33 | $53.33 $54.89 |
| Sep 8, 2026 | $56.01 | $56.02 | $53.79 | $53.85 | $-2.41 | -4.28% | 326,329 | $54.41 | $53.79 $56.02 |
| Sep 4, 2026 | $56.96 | $57.45 | $55.89 | $56.26 | $-1.19 | -2.07% | 762,624 | $57.09 | $55.89 $57.45 |
| Sep 3, 2026 | $56.20 | $57.62 | $56.20 | $57.45 | +$1.33 | +2.37% | 171,103 | $57.20 | $56.20 $57.62 |
| Sep 2, 2026 | $55.73 | $57.31 | $55.70 | $56.12 | +$0.40 | +0.72% | 294,399 | $56.40 | $55.70 $57.31 |
| Sep 1, 2026 | $55.75 | $57.17 | $55.53 | $55.72 | $-0.02 | -0.04% | 397,002 | $56.16 | $55.53 $57.17 |
| Aug 31, 2026 | $56.52 | $56.52 | $54.74 | $55.74 | +$0.02 | +0.04% | 311,534 | $55.46 | $54.74 $56.52 |
| Aug 28, 2026 | $56.46 | $57.13 | $55.22 | $55.72 | $-0.84 | -1.49% | 311,022 | $56.01 | $55.22 $57.13 |
| Aug 27, 2026 | $53.56 | $56.61 | $53.45 | $56.56 | +$3.43 | +6.46% | 593,997 | $55.64 | $53.45 $56.61 |
| Aug 26, 2026 | $52.52 | $53.37 | $51.68 | $53.13 | +$0.92 | +1.76% | 400,822 | $52.82 | $51.68 $53.37 |
| Aug 25, 2026 | $50.46 | $52.31 | $50.42 | $52.21 | +$2.22 | +4.44% | 573,161 | $51.47 | $50.42 $52.31 |
| Aug 24, 2026 | $50.53 | $51.44 | $49.00 | $49.99 | $-0.17 | -0.34% | 748,958 | $50.08 | $49.00 $51.44 |
| Aug 21, 2026 | $50.60 | $50.72 | $49.32 | $50.16 | $-0.16 | -0.32% | 769,086 | $50.13 | $49.32 $50.72 |