Andersen Group Stock Price History
NYSE: ANDGConsumer DiscretionaryBusiness ServicesUSD
56.82+0.58 (+1.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ANDG price history at a glance
The price history for Andersen Group (ANDG) on this page begins on December 15, 2025, when the stock closed at $24.42; it most recently closed at $56.82 on October 5, 2026. The highest price in this record is $58.18, reached on September 28, 2026; the latest close is 2.3% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $58.18
- Date of high
- Sep 28, 2026
- Low since 2025
- $18.12
- Date of low
- Feb 9, 2026
- 52-week high
- $58.18
- 52-week low
- $18.12
- IPO year
- 2025
- Last close
- $56.82
ANDG returns
1 week
-0.56%
1 month
+4.28%
3 months
+32.35%
6 months
+101.13%
Year to date
+119.13%
ANDG price return, excluding dividends.
ANDG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 56.82 | +133.06% |
| 2025* | 24.38 | -0.16% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
ANDG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 56.15 | 56.99 | 55.57 | 56.82 | +1.03% | |
| 55.78 | 56.44 | 54.57 | 56.24 | +1.63% | |
| 56.07 | 57.08 | 54.96 | 55.34 | -3.12% | |
| 56.56 | 57.70 | 56.22 | 57.12 | +2.00% | |
| 57.18 | 57.34 | 55.94 | 56.00 | -2.00% | |
| 57.55 | 58.18 | 56.52 | 57.14 | -0.38% | |
| 54.69 | 58.00 | 54.13 | 57.36 | +5.44% | |
| 55.75 | 56.10 | 53.92 | 54.40 | -1.93% | |
| 52.53 | 56.02 | 52.37 | 55.47 | +5.10% | |
| 52.43 | 53.65 | 51.47 | 52.78 | -0.34% | |
| 54.02 | 55.51 | 52.89 | 52.96 | -0.77% | |
| 53.48 | 54.05 | 51.31 | 53.37 | -1.08% | |
| 53.19 | 54.38 | 52.03 | 53.95 | +1.47% | |
| 54.52 | 55.12 | 52.43 | 53.17 | -2.71% | |
| 55.00 | 55.29 | 53.97 | 54.65 | -0.62% | |
| 55.32 | 55.39 | 54.47 | 54.99 | +0.31% | |
| 55.42 | 55.99 | 54.66 | 54.82 | -0.35% | |
| 54.75 | 55.99 | 54.24 | 55.01 | +1.48% | |
| 55.77 | 56.00 | 54.00 | 54.21 | -3.88% | |
| 54.47 | 56.65 | 53.52 | 56.40 | +5.13% | |
| 54.61 | 54.61 | 52.99 | 53.65 | +0.86% | |
| 54.58 | 54.58 | 52.88 | 53.19 | -2.39% | |
| 53.67 | 54.89 | 53.33 | 54.49 | +1.19% | |
| 56.01 | 56.02 | 53.79 | 53.85 | -4.28% | |
| 56.96 | 57.45 | 55.89 | 56.26 | -2.07% | |
| 56.20 | 57.62 | 56.20 | 57.45 | +2.37% | |
| 55.73 | 57.31 | 55.70 | 56.12 | +0.72% | |
| 55.75 | 57.17 | 55.53 | 55.72 | -0.04% | |
| 56.52 | 56.52 | 54.74 | 55.74 | +0.04% | |
| 56.46 | 57.13 | 55.22 | 55.72 | -1.49% | |
| 53.56 | 56.61 | 53.45 | 56.56 | +6.46% | |
| 52.52 | 53.37 | 51.68 | 53.13 | +1.76% | |
| 50.46 | 52.31 | 50.42 | 52.21 | +4.44% | |
| 50.53 | 51.44 | 49.00 | 49.99 | -0.34% | |
| 50.60 | 50.72 | 49.33 | 50.16 | -0.32% | |
| 45.51 | 50.46 | 45.51 | 50.32 | +11.77% | |
| 45.45 | 46.30 | 44.95 | 45.02 | -1.60% | |
| 45.24 | 46.30 | 44.57 | 45.75 | -6.63% | |
| 48.31 | 49.08 | 47.04 | 49.00 | +0.22% | |
| 49.46 | 49.46 | 47.51 | 48.89 | +1.22% | |
| 45.37 | 48.99 | 44.11 | 48.30 | -3.40% | |
| 48.32 | 50.76 | 48.32 | 50.00 | +3.16% | |
| 49.54 | 50.02 | 48.44 | 48.47 | -1.32% | |
| 49.38 | 50.43 | 48.15 | 49.12 | -1.13% | |
| 49.57 | 50.37 | 48.69 | 49.68 | +1.39% | |
| 50.00 | 50.48 | 48.82 | 49.00 | -1.51% | |
| 49.35 | 50.41 | 48.71 | 49.75 | +2.39% | |
| 46.82 | 49.30 | 46.40 | 48.59 | +1.91% | |
| 47.45 | 47.90 | 46.83 | 47.68 | +0.74% | |
| 45.71 | 47.60 | 45.00 | 47.33 | +2.71% | |
| 46.49 | 46.91 | 44.54 | 46.08 | -0.09% | |
| 46.74 | 47.32 | 45.17 | 46.12 | -0.92% | |
| 47.12 | 47.81 | 45.71 | 46.55 | -0.83% | |
| 43.33 | 48.32 | 43.33 | 46.94 | +9.62% | |
| 43.65 | 44.22 | 42.38 | 42.82 | -1.27% | |
| 41.60 | 43.47 | 40.31 | 43.37 | +4.71% | |
| 42.75 | 42.75 | 40.66 | 41.42 | -3.22% | |
| 42.13 | 43.67 | 42.10 | 42.80 | +0.52% | |
| 44.52 | 44.85 | 41.96 | 42.58 | -4.21% | |
| 43.14 | 45.00 | 42.50 | 44.45 | +3.83% | |
| 42.50 | 43.31 | 42.31 | 42.81 | +1.40% | |
| 42.90 | 43.69 | 42.02 | 42.22 | -1.61% | |
| 42.13 | 43.82 | 41.85 | 42.91 | +2.24% | |
| 42.26 | 43.31 | 41.55 | 41.97 | -2.24% | |
| 43.28 | 44.31 | 41.00 | 42.93 | -1.22% | |
| 39.64 | 43.55 | 38.83 | 43.46 | +10.30% | |
| 40.36 | 41.48 | 38.53 | 39.40 | -2.74% | |
| 38.48 | 41.43 | 37.26 | 40.51 | +6.86% | |
| 36.49 | 38.17 | 36.15 | 37.91 | +4.26% | |
| 37.21 | 38.55 | 35.91 | 36.36 | -1.41% | |
| 38.12 | 39.50 | 36.36 | 36.88 | -2.23% | |
| 36.90 | 37.88 | 35.51 | 37.72 | -0.55% | |
| 37.31 | 38.21 | 36.67 | 37.93 | +2.76% | |
| 35.22 | 36.97 | 34.31 | 36.91 | +3.13% | |
| 36.76 | 37.79 | 35.73 | 35.79 | -2.59% | |
| 37.66 | 37.93 | 35.71 | 36.74 | -1.95% | |
| 35.97 | 37.58 | 34.93 | 37.47 | +4.29% | |
| 36.65 | 36.77 | 35.28 | 35.93 | -3.34% | |
| 38.01 | 38.30 | 36.35 | 37.17 | -3.13% | |
| 37.53 | 39.71 | 37.53 | 38.37 | +2.32% | |
| 37.87 | 38.40 | 36.78 | 37.50 | +0.21% | |
| 38.16 | 39.54 | 37.11 | 37.42 | -0.95% | |
| 35.69 | 38.05 | 35.04 | 37.78 | +7.91% | |
| 36.87 | 38.21 | 34.93 | 35.01 | -5.04% | |
| 36.01 | 37.50 | 35.23 | 36.87 | +1.01% | |
| 36.25 | 37.97 | 36.25 | 36.50 | +1.16% | |
| 38.42 | 38.50 | 35.75 | 36.08 | -5.99% | |
| 39.47 | 40.23 | 38.38 | 38.38 | -4.19% | |
| 37.07 | 40.23 | 36.68 | 40.06 | +8.65% | |
| 37.00 | 37.71 | 35.53 | 36.87 | -2.10% | |
| 38.21 | 39.99 | 37.60 | 37.66 | -2.66% | |
| 37.00 | 39.00 | 36.64 | 38.69 | +4.57% | |
| 38.34 | 38.83 | 36.70 | 37.00 | -3.42% | |
| 37.19 | 39.37 | 36.62 | 38.31 | +2.32% | |
| 38.74 | 39.24 | 37.31 | 37.44 | -2.27% | |
| 39.93 | 39.97 | 38.31 | 38.31 | -0.55% | |
| 37.75 | 40.11 | 37.48 | 38.52 | +1.02% | |
| 37.48 | 38.55 | 36.65 | 38.13 | +1.65% | |
| 35.06 | 37.87 | 34.67 | 37.51 | +7.36% | |
| 37.22 | 37.39 | 34.92 | 34.94 | -6.33% | |
| 35.37 | 37.46 | 35.24 | 37.30 | +6.27% | |
| 35.21 | 36.17 | 34.26 | 35.10 | +0.34% | |
| 37.52 | 37.52 | 34.10 | 34.98 | -1.46% | |
| 36.74 | 39.54 | 34.32 | 35.50 | -2.42% | |
| 36.65 | 37.76 | 35.35 | 36.38 | -0.74% | |
| 36.63 | 37.07 | 35.72 | 36.65 | +0.38% | |
| 35.84 | 36.63 | 34.83 | 36.51 | +1.47% | |
| 35.22 | 36.62 | 34.55 | 35.98 | +2.27% | |
| 34.95 | 35.98 | 33.49 | 35.18 | +1.03% | |
| 34.54 | 35.19 | 33.67 | 34.82 | +1.58% | |
| 34.30 | 35.79 | 33.79 | 34.28 | +0.12% | |
| 35.80 | 36.31 | 33.69 | 34.24 | -3.22% | |
| 34.16 | 36.09 | 33.30 | 35.38 | +4.30% | |
| 35.25 | 35.99 | 33.61 | 33.92 | -4.69% | |
| 33.97 | 35.92 | 33.79 | 35.59 | +5.08% | |
| 35.55 | 35.98 | 33.36 | 33.87 | -5.81% | |
| 35.59 | 36.71 | 34.94 | 35.96 | +1.18% | |
| 36.22 | 36.22 | 33.94 | 35.54 | -1.17% | |
| 35.35 | 36.50 | 34.90 | 35.96 | +3.19% | |
| 34.05 | 34.85 | 33.71 | 34.85 | +3.38% | |
| 33.45 | 34.25 | 33.13 | 33.71 | +0.57% | |
| 33.25 | 34.75 | 33.20 | 33.52 | +0.84% | |
| 33.12 | 34.66 | 32.63 | 33.24 | +0.51% | |
| 31.48 | 34.23 | 31.39 | 33.07 | +5.82% | |
| 29.17 | 31.50 | 28.91 | 31.25 | +7.06% | |
| 28.66 | 30.27 | 28.26 | 29.19 | +3.33% | |
| 28.00 | 28.64 | 27.01 | 28.25 | +0.93% | |
| 28.69 | 29.23 | 27.20 | 27.99 | -2.95% | |
| 29.07 | 29.81 | 28.30 | 28.84 | +0.66% | |
| 29.20 | 29.20 | 28.13 | 28.65 | -1.78% | |
| 29.54 | 30.12 | 29.13 | 29.17 | -1.69% | |
| 28.84 | 29.69 | 28.09 | 29.67 | +1.61% | |
| 27.26 | 29.67 | 26.90 | 29.20 | +7.35% | |
| 26.10 | 27.69 | 26.10 | 27.20 | +5.59% | |
| 25.51 | 26.21 | 25.37 | 25.76 | +1.38% | |
| 25.93 | 26.40 | 25.00 | 25.41 | -2.42% | |
| 26.01 | 26.77 | 25.26 | 26.04 | -0.12% | |
| 27.25 | 28.01 | 26.01 | 26.07 | -2.25% | |
| 27.54 | 27.99 | 25.76 | 26.67 | -3.26% | |
| 28.69 | 28.69 | 25.69 | 27.57 | -1.18% | |
| 28.75 | 29.36 | 27.28 | 27.90 | -2.38% | |
| 28.27 | 30.22 | 27.55 | 28.58 | +1.10% | |
| 26.22 | 30.19 | 25.12 | 28.27 | +13.58% | |
| 23.65 | 25.02 | 23.65 | 24.89 | +6.55% | |
| 22.85 | 23.83 | 22.81 | 23.36 | +2.28% | |
| 24.68 | 24.78 | 22.01 | 22.84 | -6.89% | |
| 23.03 | 24.67 | 23.01 | 24.53 | +4.92% | |
| 23.70 | 24.20 | 22.83 | 23.38 | -1.81% | |
| 23.58 | 24.03 | 22.92 | 23.81 | -0.54% | |
| 23.45 | 24.36 | 21.96 | 23.94 | +0.63% | |
| 24.23 | 25.19 | 23.36 | 23.79 | -2.10% | |
| 24.41 | 25.21 | 24.26 | 24.30 | -0.90% | |
| 24.79 | 24.79 | 23.80 | 24.52 | +0.41% | |
| 23.84 | 24.73 | 22.76 | 24.42 | +0.91% | |
| 22.65 | 24.77 | 22.58 | 24.20 | +4.54% | |
| 22.58 | 23.79 | 22.16 | 23.15 | +1.45% | |
| 21.52 | 22.84 | 21.17 | 22.82 | +5.21% | |
| 20.79 | 21.85 | 20.39 | 21.69 | +4.38% | |
| 20.15 | 21.00 | 19.80 | 20.78 | +2.41% | |
| 21.67 | 22.21 | 19.72 | 20.29 | -6.80% | |
| 21.49 | 22.64 | 21.49 | 21.77 | -0.23% | |
| 22.11 | 22.75 | 21.72 | 21.82 | -2.59% | |
| 21.58 | 22.54 | 21.31 | 22.40 | +3.56% | |
| 20.88 | 21.71 | 20.39 | 21.63 | +4.44% | |
| 19.39 | 21.29 | 19.36 | 20.71 | +7.47% | |
| 18.28 | 19.67 | 18.14 | 19.27 | +5.07% | |
| 20.69 | 20.83 | 18.12 | 18.34 | -10.01% | |
| 20.88 | 21.85 | 20.01 | 20.38 | -3.00% | |
| 21.24 | 21.66 | 20.00 | 21.01 | -1.91% | |
| 20.31 | 22.00 | 20.31 | 21.42 | +6.20% | |
| 21.00 | 21.62 | 20.10 | 20.17 | -4.13% | |
| 20.50 | 21.59 | 19.41 | 21.04 | +2.63% | |
| 22.36 | 22.66 | 19.58 | 20.50 | -8.52% | |
| 22.20 | 22.62 | 21.38 | 22.41 | -0.18% | |
| 21.30 | 23.00 | 21.30 | 22.45 | +4.91% | |
| 23.20 | 23.26 | 21.30 | 21.40 | -7.92% | |
| 23.68 | 24.25 | 23.02 | 23.24 | -1.36% | |
| 22.67 | 24.25 | 22.54 | 23.56 | +3.56% | |
| 23.25 | 23.41 | 22.42 | 22.75 | -1.39% | |
| 23.02 | 23.79 | 22.88 | 23.07 | +0.30% | |
| 23.24 | 24.01 | 22.85 | 23.00 | +0.52% | |
| 22.20 | 23.73 | 21.79 | 22.88 | +3.25% | |
| 23.40 | 23.40 | 21.26 | 22.16 | -5.06% | |
| 23.17 | 24.40 | 22.66 | 23.34 | +2.23% | |
| 24.04 | 24.18 | 22.43 | 22.83 | -3.26% | |
| 23.35 | 23.98 | 22.17 | 23.60 | +2.61% | |
| 23.96 | 24.45 | 22.95 | 23.00 | -3.93% | |
| 23.54 | 24.94 | 22.81 | 23.94 | -1.44% | |
| 23.80 | 24.52 | 23.31 | 24.29 | +0.16% | |
| 23.35 | 24.34 | 23.03 | 24.25 | +3.10% | |
| 23.66 | 23.96 | 23.00 | 23.52 | -1.92% | |
| 23.80 | 24.44 | 23.39 | 23.98 | -0.17% | |
| 24.46 | 24.69 | 23.30 | 24.02 | -1.48% | |
| 25.82 | 26.25 | 24.14 | 24.38 | -5.98% | |
| 25.67 | 26.85 | 25.02 | 25.93 | +1.13% | |
| 24.55 | 26.19 | 24.17 | 25.64 | +3.85% | |
| 25.01 | 25.78 | 24.08 | 24.69 | -2.64% | |
| 25.43 | 25.70 | 24.00 | 25.36 | -0.39% | |
| 24.90 | 25.65 | 24.50 | 25.46 | +3.54% | |
| 26.01 | 26.57 | 24.54 | 24.59 | -6.89% | |
| 24.51 | 26.62 | 24.12 | 26.41 | +8.15% | |
| 27.17 | 27.51 | 23.25 | 24.42 | -3.86% | |
| 22.56 | 26.99 | 22.08 | 25.40 | +8.09% | |
| 21.00 | 24.48 | 20.00 | 23.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ANDG chart for longer ranges.