Andon Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.69	40.91	40.25	40.84	40.84	0.37%	4,814,872
Dec 4, 2025	40.98	41.28	40.40	40.69	40.69	-0.59%	5,554,413
Dec 3, 2025	40.80	41.03	40.55	40.93	40.93	0.32%	4,827,115
Dec 2, 2025	41.49	41.49	40.74	40.80	40.80	-1.66%	6,388,039
Dec 1, 2025	41.43	41.55	41.35	41.49	41.49	0.17%	4,848,318
Nov 28, 2025	41.48	41.68	41.20	41.42	41.42	0.10%	5,128,836
Nov 27, 2025	41.61	41.87	41.30	41.38	41.38	-0.05%	5,812,089
Nov 26, 2025	41.99	42.31	41.33	41.40	41.40	-0.98%	8,268,053
Nov 25, 2025	41.51	42.45	41.44	41.81	41.81	0.80%	8,833,446
Nov 24, 2025	41.90	41.90	41.01	41.48	41.48	0.68%	7,331,914
Nov 21, 2025	41.10	42.31	40.52	41.20	41.20	-1.03%	14,303,850
Nov 20, 2025	42.68	42.88	41.50	41.63	41.63	-2.30%	11,053,180
Nov 19, 2025	43.00	43.55	42.47	42.61	42.61	-1.53%	9,831,617
Nov 18, 2025	43.80	44.10	43.10	43.27	43.27	-1.41%	12,582,760
Nov 17, 2025	43.30	43.94	42.20	43.89	43.89	0.62%	18,420,920
Nov 14, 2025	43.00	45.00	42.90	43.62	43.62	1.70%	30,713,610
Nov 13, 2025	42.77	43.29	42.55	42.89	42.89	-0.49%	13,082,090
Nov 12, 2025	43.21	43.40	42.66	43.10	43.10	0.30%	17,525,160
Nov 11, 2025	43.50	43.64	42.50	42.97	42.97	-2.78%	34,456,640
Nov 10, 2025	41.17	44.20	40.90	44.20	44.20	10.00%	41,147,100
Nov 7, 2025	39.93	40.45	39.85	40.18	40.18	0.68%	5,984,199
Nov 6, 2025	39.83	40.40	39.71	39.91	39.91	0.08%	5,278,307
Nov 5, 2025	39.60	40.05	39.41	39.88	39.88	0.25%	4,702,092
Nov 4, 2025	40.10	40.11	39.54	39.78	39.78	-0.80%	4,876,415
Nov 3, 2025	40.52	40.58	39.75	40.10	40.10	-0.99%	7,368,064
Oct 31, 2025	39.95	40.71	39.66	40.50	40.50	1.84%	8,426,485
Oct 30, 2025	40.04	40.13	39.62	39.77	39.77	-0.67%	5,626,764
Oct 29, 2025	39.80	40.17	39.76	40.04	40.04	-0.02%	7,100,584
Oct 28, 2025	40.15	40.22	39.78	40.05	40.05	-0.10%	5,738,251
Oct 27, 2025	40.03	40.29	39.77	40.09	40.09	-0.55%	6,816,844
Oct 24, 2025	40.49	40.79	40.17	40.31	40.31	-0.20%	5,624,746
Oct 23, 2025	40.06	40.56	39.83	40.39	40.39	0.75%	6,386,747
Oct 22, 2025	40.25	40.25	39.98	40.09	40.09	-0.47%	3,885,299
Oct 21, 2025	40.32	40.39	39.92	40.28	40.28	0.20%	6,973,428
Oct 20, 2025	40.56	40.66	40.05	40.20	40.20	0.20%	6,062,377
Oct 17, 2025	40.70	40.80	40.08	40.12	40.12	-1.59%	9,133,404
Oct 16, 2025	40.30	41.25	40.06	40.77	40.77	1.29%	13,159,090
Oct 15, 2025	39.74	40.26	39.61	40.25	40.25	1.28%	10,616,090
Oct 14, 2025	39.49	40.45	39.12	39.74	39.74	4.06%	18,318,580
Oct 13, 2025	37.73	38.39	37.71	38.19	38.19	-2.70%	7,175,682
Oct 10, 2025	39.14	39.44	39.06	39.25	39.25	-0.13%	5,160,841
Oct 9, 2025	38.98	39.36	38.80	39.30	39.30	1.31%	7,297,587
Sep 30, 2025	38.72	39.06	38.58	38.79	38.79	0.88%	5,422,296
Sep 29, 2025	38.54	38.62	38.15	38.45	38.45	-0.23%	4,658,632
Sep 26, 2025	38.61	38.85	38.43	38.54	38.54	-0.77%	3,980,600
Sep 25, 2025	38.85	38.94	38.50	38.84	38.84	-0.03%	4,732,823
Sep 24, 2025	37.90	39.37	37.85	38.85	38.85	2.08%	6,842,158
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