Andon Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	38.61	38.85	38.43	38.54	38.54	-0.77%	4,104,112
Sep 25, 2025	38.85	38.94	38.50	38.84	38.84	-0.03%	4,841,023
Sep 24, 2025	37.90	39.37	37.85	38.85	38.85	2.08%	6,928,663
Sep 23, 2025	38.65	38.65	37.69	38.06	38.06	-1.55%	6,724,804
Sep 22, 2025	38.69	38.82	38.40	38.66	38.66	0.10%	3,359,381
Sep 19, 2025	38.75	38.91	38.51	38.62	38.62	-0.31%	4,039,750
Sep 18, 2025	39.33	39.39	38.48	38.74	38.74	-1.50%	7,589,815
Sep 17, 2025	39.07	39.35	39.05	39.33	39.33	0.85%	5,604,531
Sep 16, 2025	39.06	39.27	38.88	39.00	39.00	0.05%	4,496,172
Sep 15, 2025	39.21	39.36	38.91	38.98	38.98	-0.64%	4,933,803
Sep 12, 2025	39.50	39.64	39.18	39.23	39.23	-0.78%	5,473,201
Sep 11, 2025	39.19	39.59	38.80	39.54	39.54	0.43%	7,017,106
Sep 10, 2025	39.75	39.90	39.27	39.37	39.37	-1.33%	6,684,664
Sep 9, 2025	39.45	40.92	39.24	39.90	39.90	1.12%	14,408,496
Sep 8, 2025	39.13	39.55	38.93	39.46	39.46	2.15%	9,317,642
Sep 5, 2025	38.29	38.65	38.18	38.63	38.63	1.02%	5,698,245
Sep 4, 2025	38.57	38.76	37.92	38.24	38.24	-0.55%	6,611,441
Sep 3, 2025	39.10	39.25	38.41	38.45	38.45	-1.66%	6,327,840
Sep 2, 2025	39.80	39.80	38.77	39.10	39.10	-1.36%	8,132,516
Sep 1, 2025	39.50	39.84	39.36	39.64	39.64	0.33%	8,084,381
Aug 29, 2025	39.58	39.88	39.30	39.51	39.51	-0.20%	8,847,303
Aug 28, 2025	39.85	40.09	38.70	39.59	39.59	-0.95%	16,085,519
Aug 27, 2025	41.99	42.00	39.96	39.97	39.97	-6.50%	28,654,954
Aug 26, 2025	41.81	43.38	41.77	42.75	42.75	2.22%	13,242,365
Aug 25, 2025	41.98	42.18	41.59	41.82	41.82	0.41%	10,545,726
Aug 22, 2025	41.59	41.75	41.29	41.65	41.65	0.12%	7,590,205
Aug 21, 2025	41.40	42.08	41.23	41.60	41.60	0.70%	9,795,552
Aug 20, 2025	41.49	41.65	40.90	41.31	41.31	-0.31%	8,671,813
Aug 19, 2025	40.82	42.44	40.82	41.44	41.44	2.07%	16,573,256
Aug 18, 2025	40.54	40.78	40.38	40.60	40.60	0.45%	10,322,772
Aug 15, 2025	39.93	40.66	39.75	40.42	40.42	1.58%	9,877,361
Aug 14, 2025	40.18	40.70	39.73	39.79	39.79	-0.53%	9,422,100
Aug 13, 2025	40.15	40.26	39.80	40.00	40.00	-0.12%	9,164,674
Aug 12, 2025	40.15	40.71	40.00	40.05	40.05	-0.17%	10,676,867
Aug 11, 2025	39.65	40.26	39.44	40.12	40.12	1.19%	11,703,472
Aug 8, 2025	39.51	40.37	39.16	39.65	39.65	-0.08%	12,956,758
Aug 7, 2025	39.13	40.52	39.06	39.68	39.68	1.82%	16,840,565
Aug 6, 2025	39.05	39.26	38.81	38.97	38.97	-0.31%	5,058,308
Aug 5, 2025	39.07	39.23	38.86	39.09	39.09	-0.05%	5,104,500
Aug 4, 2025	38.91	39.46	38.40	39.11	39.11	-0.15%	10,350,750
Aug 1, 2025	38.84	39.66	38.84	39.17	39.17	0.69%	7,758,500
Jul 31, 2025	39.30	39.55	38.76	38.90	38.90	-1.27%	7,894,697
Jul 30, 2025	38.94	39.74	38.71	39.40	39.40	1.18%	11,119,400
Jul 29, 2025	39.08	39.15	38.58	38.94	38.94	-0.59%	8,122,100
Jul 28, 2025	39.37	39.58	39.02	39.17	39.17	-0.48%	7,170,655
Jul 25, 2025	39.44	40.06	39.30	39.36	39.36	-0.33%	9,051,677
Jul 24, 2025	38.97	39.84	38.87	39.49	39.49	1.46%	10,658,373
Jul 23, 2025	39.05	39.56	38.91	38.92	38.92	-0.33%	8,542,280
Jul 22, 2025	39.02	39.25	38.87	39.05	39.05	0.08%	7,607,084
Jul 21, 2025	39.03	39.12	38.83	39.02	39.02	-0.51%	8,691,833