Canada markets closed

AQR International Defensive Style R6 (ANDRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.04+0.15 (+1.08%)
At close: 08:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202413.8913.8913.8913.8913.89-
May 01, 202413.7213.7213.7213.7213.72-
Apr 30, 202413.7313.7313.7313.7313.73-
Apr 29, 202413.8913.8913.8913.8913.89-
Apr 26, 202413.8313.8313.8313.8313.83-
Apr 25, 202413.7913.7913.7913.7913.79-
Apr 24, 202413.8413.8413.8413.8413.84-
Apr 23, 202413.8713.8713.8713.8713.87-
Apr 22, 202413.7413.7413.7413.7413.74-
Apr 19, 202413.5613.5613.5613.5613.56-
Apr 18, 202413.5513.5513.5513.5513.55-
Apr 17, 202413.5813.5813.5813.5813.58-
Apr 16, 202413.5813.5813.5813.5813.58-
Apr 15, 202413.6513.6513.6513.6513.65-
Apr 12, 202413.7013.7013.7013.7013.70-
Apr 11, 202413.9013.9013.9013.9013.90-
Apr 10, 202413.8613.8613.8613.8613.86-
Apr 09, 202414.0314.0314.0314.0314.03-
Apr 08, 202414.0314.0314.0314.0314.03-
Apr 05, 202414.0214.0214.0214.0214.02-
Apr 04, 202414.0014.0014.0014.0014.00-
Apr 03, 202414.1014.1014.1014.1014.10-
Apr 02, 202414.0514.0514.0514.0514.05-
Apr 01, 202414.1014.1014.1014.1014.10-
Mar 28, 202414.1614.1614.1614.1614.16-
Mar 27, 202414.2114.2114.2114.2114.21-
Mar 26, 202414.1114.1114.1114.1114.11-
Mar 25, 202414.1114.1114.1114.1114.11-
Mar 22, 202414.1414.1414.1414.1414.14-
Mar 21, 202414.1614.1614.1614.1614.16-
Mar 20, 202414.1914.1914.1914.1914.19-
Mar 19, 202414.0914.0914.0914.0914.09-
Mar 18, 202414.0914.0914.0914.0914.09-
Mar 15, 202414.0914.0914.0914.0914.09-
Mar 14, 202414.1214.1214.1214.1214.12-
Mar 13, 202414.2314.2314.2314.2314.23-
Mar 12, 202414.2314.2314.2314.2314.23-
Mar 11, 202414.1614.1614.1614.1614.16-
Mar 08, 202414.2114.2114.2114.2114.21-
Mar 07, 202414.2514.2514.2514.2514.25-
Mar 06, 202414.0714.0714.0714.0714.07-
Mar 05, 202413.9413.9413.9413.9413.94-
Mar 04, 202413.9713.9713.9713.9713.97-
Mar 01, 202414.0114.0114.0114.0114.01-
Feb 29, 202413.9013.9013.9013.9013.90-
Feb 28, 202413.9013.9013.9013.9013.90-
Feb 27, 202414.0014.0014.0014.0014.00-
Feb 26, 202413.9913.9913.9913.9913.99-
Feb 23, 202413.9913.9913.9913.9913.99-
Feb 22, 202413.9813.9813.9813.9813.98-
Feb 21, 202413.8813.8813.8813.8813.88-
Feb 20, 202413.8713.8713.8713.8713.87-
Feb 16, 202413.8213.8213.8213.8213.82-
Feb 15, 202413.7913.7913.7913.7913.79-
Feb 14, 202413.6613.6613.6613.6613.66-
Feb 13, 202413.5213.5213.5213.5213.52-
Feb 12, 202413.7313.7313.7313.7313.73-
Feb 09, 202413.7213.7213.7213.7213.72-
Feb 08, 202413.7113.7113.7113.7113.71-
Feb 07, 202413.7513.7513.7513.7513.75-
Feb 06, 202413.7613.7613.7613.7613.76-
Feb 05, 202413.7113.7113.7113.7113.71-
Feb 02, 202413.7813.7813.7813.7813.78-
Feb 01, 202413.8913.8913.8913.8913.89-
Jan 31, 202413.7613.7613.7613.7613.76-
Jan 30, 202413.8313.8313.8313.8313.83-
Jan 29, 202413.8513.8513.8513.8513.85-
Jan 26, 202413.7713.7713.7713.7713.77-
Jan 25, 202413.7413.7413.7413.7413.74-
Jan 24, 202413.7213.7213.7213.7213.72-
Jan 23, 202413.6813.6813.6813.6813.68-
Jan 22, 202413.7013.7013.7013.7013.70-
Jan 19, 202413.7013.7013.7013.7013.70-
Jan 18, 202413.6613.6613.6613.6613.66-
Jan 17, 202413.6013.6013.6013.6013.60-
Jan 16, 202413.7513.7513.7513.7513.75-
Jan 12, 202413.9313.9313.9313.9313.93-
Jan 11, 202413.8613.8613.8613.8613.86-
Jan 10, 202413.8513.8513.8513.8513.85-
Jan 09, 202413.8013.8013.8013.8013.80-
Jan 08, 202413.8513.8513.8513.8513.85-
Jan 05, 202413.7513.7513.7513.7513.75-
Jan 04, 202413.7513.7513.7513.7513.75-
Jan 03, 202413.7113.7113.7113.7113.71-
Jan 02, 202413.7513.7513.7513.7513.75-
Dec 29, 202313.8513.8513.8513.8513.85-
Dec 28, 202313.8513.8513.8513.8513.85-
Dec 27, 202313.8813.8813.8813.8813.88-
Dec 26, 202313.7713.7713.7713.7713.77-
Dec 22, 202313.7313.7313.7313.7313.73-
Dec 21, 202313.7013.7013.7013.7013.70-
Dec 20, 202313.5113.5113.5113.5113.51-
Dec 19, 202313.6513.6513.6513.6513.65-
Dec 18, 202313.5513.5513.5513.5513.55-
Dec 18, 20230.434 Dividend
Dec 15, 202313.9513.9513.9513.9513.52-
Dec 14, 202314.1014.1014.1014.1013.66-
Dec 13, 202314.0414.0414.0414.0413.60-
Dec 12, 202313.8413.8413.8413.8413.41-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...