The Andersons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	44.16	44.16	44.16	44.16	44.16	0.23%	-
Nov 27, 2025	44.06	44.06	44.06	44.06	44.06	0.32%	-
Nov 26, 2025	43.92	43.92	43.92	43.92	43.92	1.62%	-
Nov 25, 2025	43.22	43.22	43.22	43.22	43.22	0.42%	-
Nov 24, 2025	43.04	43.04	43.04	43.04	43.04	2.62%	-
Nov 21, 2025	41.94	41.94	41.94	41.94	41.94	-2.65%	-
Nov 20, 2025	43.08	43.08	43.08	43.08	43.08	0.23%	-
Nov 19, 2025	42.98	42.98	42.98	42.98	42.98	2.82%	-
Nov 18, 2025	41.80	41.80	41.80	41.80	41.80	-1.42%	-
Nov 17, 2025	42.40	42.40	42.40	42.40	42.40	1.19%	-
Nov 14, 2025	41.90	41.90	41.90	41.90	41.90	-2.19%	-
Nov 13, 2025	42.84	42.84	42.84	42.84	42.84	-3.30%	-
Nov 12, 2025	44.30	44.30	44.30	44.30	44.30	0.91%	-
Nov 11, 2025	43.90	43.90	43.90	43.90	43.90	0.55%	-
Nov 10, 2025	43.66	43.66	43.66	43.66	43.66	3.26%	-
Nov 7, 2025	42.28	42.28	42.28	42.28	42.28	1.00%	-
Nov 6, 2025	41.86	41.86	41.86	41.86	41.86	4.34%	-
Nov 5, 2025	40.12	40.12	40.12	40.12	40.12	0.25%	-
Nov 4, 2025	40.02	40.02	40.02	40.02	40.02	0.25%	-
Nov 3, 2025	39.92	39.92	39.92	39.92	39.92	-1.43%	-
Oct 31, 2025	40.50	40.50	40.50	40.50	40.50	1.40%	-
Oct 30, 2025	39.94	39.94	39.94	39.94	39.94	-1.24%	-
Oct 29, 2025	40.44	40.44	40.44	40.44	40.44	1.51%	-
Oct 28, 2025	39.84	39.84	39.84	39.84	39.84	-2.78%	-
Oct 27, 2025	40.98	40.98	40.98	40.98	40.98	2.25%	-
Oct 24, 2025	40.08	40.08	40.08	40.08	40.08	1.73%	-
Oct 23, 2025	39.40	39.40	39.40	39.40	39.40	0.92%	-
Oct 22, 2025	39.04	39.04	39.04	39.04	39.04	-3.98%	-
Oct 21, 2025	40.66	40.66	40.66	40.66	40.66	0.20%	-
Oct 20, 2025	40.58	40.58	40.58	40.58	40.58	2.89%	-
Oct 17, 2025	39.44	39.44	39.44	39.44	39.44	-0.45%	-
Oct 16, 2025	39.62	39.62	39.62	39.62	39.62	8.67%	-
Oct 15, 2025	36.46	36.46	36.46	36.46	36.46	1.17%	-
Oct 14, 2025	36.04	36.04	36.04	36.04	36.04	2.33%	-
Oct 13, 2025	35.22	35.22	35.22	35.22	35.22	-1.68%	-
Oct 10, 2025	35.82	35.82	35.82	35.82	35.82	0.34%	-
Oct 9, 2025	35.70	35.70	35.70	35.70	35.70	-0.61%	-
Oct 8, 2025	35.92	35.92	35.92	35.92	35.92	0.73%	-
Oct 7, 2025	35.66	35.66	35.66	35.66	35.66	1.60%	-
Oct 6, 2025	35.10	35.10	35.10	35.10	35.10	2.15%	-
Oct 3, 2025	34.36	34.36	34.36	34.36	34.36	0.82%	-
Oct 2, 2025	34.08	34.08	34.08	34.08	34.08	1.67%	-
Oct 1, 2025	33.52	33.52	33.52	33.52	33.52	-0.36%	-
Sep 30, 2025	33.64	33.64	33.64	33.64	33.47	-2.32%	-
Sep 29, 2025	34.44	34.44	34.44	34.44	34.27	2.01%	-
Sep 26, 2025	33.76	33.76	33.76	33.76	33.59	0.96%	-
Sep 25, 2025	33.44	33.44	33.44	33.44	33.27	2.77%	-
Sep 24, 2025	32.54	32.54	32.54	32.54	32.38	0.62%	-
Sep 23, 2025	32.34	32.34	32.34	32.34	32.18	-1.10%	-
Sep 22, 2025	32.70	32.70	32.70	32.70	32.54	-3.43%	-