NYSE:ANDX
Delisted
Andeavor Logistics LP Stock Price (Quote)
$32.17
+0 (+0%)
At Close: Sep 18, 2019
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $32.17 | $32.17 | Wednesday, 18th Sep 2019 ANDX stock ended at $32.17. During the day the stock fluctuated 0% from a day low at $32.17 to a day high of $32.17. |
90 days | $31.75 | $37.08 | |
52 weeks | $31.49 | $50.82 |
Date | Open | High | Low | Close | Volume |
Jun 03, 2019 | $34.92 | $35.43 | $34.92 | $35.20 | 402 434 |
May 31, 2019 | $34.61 | $35.05 | $34.38 | $34.88 | 932 895 |
May 30, 2019 | $35.38 | $35.41 | $34.80 | $34.82 | 424 263 |
May 29, 2019 | $35.03 | $35.46 | $34.66 | $35.34 | 341 702 |
May 28, 2019 | $35.74 | $35.76 | $35.11 | $35.38 | 481 019 |
May 24, 2019 | $35.62 | $35.72 | $35.15 | $35.61 | 327 834 |
May 23, 2019 | $36.02 | $36.02 | $34.79 | $35.36 | 626 286 |
May 22, 2019 | $36.25 | $36.51 | $36.22 | $36.36 | 296 177 |
May 21, 2019 | $35.66 | $36.50 | $35.62 | $36.40 | 478 924 |
May 20, 2019 | $35.56 | $35.65 | $35.34 | $35.56 | 465 505 |
May 17, 2019 | $35.89 | $35.92 | $35.49 | $35.58 | 500 289 |
May 16, 2019 | $35.78 | $36.21 | $35.78 | $35.97 | 30 051 |
May 15, 2019 | $34.89 | $35.74 | $34.87 | $35.60 | 1 068 528 |
May 14, 2019 | $34.91 | $35.55 | $34.91 | $35.05 | 1 087 088 |
May 13, 2019 | $35.20 | $35.53 | $34.75 | $34.79 | 903 494 |
May 10, 2019 | $35.04 | $35.77 | $34.77 | $35.55 | 2 018 261 |
May 09, 2019 | $35.15 | $35.15 | $34.41 | $34.86 | 77 789 |
May 08, 2019 | $35.01 | $35.66 | $34.68 | $35.30 | 3 306 961 |
May 07, 2019 | $33.77 | $34.10 | $33.13 | $33.85 | 714 659 |
May 06, 2019 | $33.84 | $34.34 | $33.71 | $33.98 | 726 294 |
May 03, 2019 | $33.90 | $34.42 | $33.90 | $34.30 | 333 263 |
May 02, 2019 | $33.62 | $34.08 | $33.13 | $33.68 | 375 808 |
May 01, 2019 | $33.70 | $33.94 | $33.52 | $33.74 | 304 159 |
Apr 30, 2019 | $34.23 | $34.50 | $33.48 | $33.53 | 236 072 |
Apr 29, 2019 | $33.40 | $34.07 | $33.26 | $33.84 | 241 657 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ANDX stock historical prices to predict future price movements?
Trend Analysis: Examine the ANDX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ANDX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.