The Andersons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	51.75	51.75	51.75	51.75	51.75	2.07%	-
Jan 29, 2026	50.70	50.70	50.70	50.70	50.70	0.40%	-
Jan 28, 2026	50.50	50.50	50.50	50.50	50.50	-0.10%	-
Jan 27, 2026	50.55	50.55	50.55	50.55	50.55	1.67%	-
Jan 26, 2026	49.72	49.72	49.72	49.72	49.72	-2.61%	-
Jan 23, 2026	51.05	51.05	51.05	51.05	51.05	-2.85%	-
Jan 22, 2026	52.55	52.55	52.55	52.55	52.55	3.55%	-
Jan 21, 2026	50.75	50.75	50.75	50.75	50.75	3.57%	-
Jan 20, 2026	49.00	49.00	49.00	49.00	49.00	-0.61%	-
Jan 19, 2026	49.30	49.30	49.30	49.30	49.30	-1.50%	-
Jan 16, 2026	50.05	50.05	50.05	50.05	50.05	1.36%	-
Jan 15, 2026	49.38	49.38	49.38	49.38	49.38	2.15%	-
Jan 14, 2026	48.34	48.34	48.34	48.34	48.34	2.55%	-
Jan 13, 2026	47.14	47.14	47.14	47.14	47.14	1.03%	-
Jan 12, 2026	46.66	46.66	46.66	46.66	46.66	1.26%	-
Jan 9, 2026	46.08	46.08	46.08	46.08	46.08	4.63%	-
Jan 8, 2026	44.04	44.04	44.04	44.04	44.04	-0.68%	-
Jan 7, 2026	44.34	44.34	44.34	44.34	44.34	-0.89%	-
Jan 6, 2026	44.74	44.74	44.74	44.74	44.74	-0.80%	-
Jan 5, 2026	45.10	45.10	45.10	45.10	45.10	0.40%	-
Jan 2, 2026	44.92	44.92	44.92	44.92	44.92	-0.75%	-
Dec 30, 2025	45.26	45.26	45.26	45.26	45.09	0.58%	-
Dec 29, 2025	45.00	45.00	45.00	45.00	44.83	-2.34%	-
Dec 23, 2025	46.08	46.08	46.08	46.08	45.91	0.88%	-
Dec 22, 2025	45.68	45.68	45.68	45.68	45.51	-1.81%	-
Dec 19, 2025	46.52	46.52	46.52	46.52	46.34	-0.30%	-
Dec 18, 2025	46.66	46.66	46.66	46.66	46.48	-0.38%	-
Dec 17, 2025	46.84	46.84	46.84	46.84	46.66	-1.10%	-
Dec 16, 2025	47.36	47.36	47.36	47.36	47.18	3.32%	-
Dec 15, 2025	45.84	45.84	45.84	45.84	45.67	3.15%	-
Dec 12, 2025	44.44	44.44	44.44	44.44	44.27	1.79%	-
Dec 11, 2025	43.66	43.66	43.66	43.66	43.50	3.56%	-
Dec 10, 2025	42.16	42.16	42.16	42.16	42.00	-1.95%	-
Dec 9, 2025	43.00	43.00	43.00	43.00	42.84	0.56%	-
Dec 8, 2025	42.76	42.76	42.76	42.76	42.60	-1.38%	-
Dec 5, 2025	43.36	43.36	43.36	43.36	43.20	-2.21%	-
Dec 4, 2025	44.34	44.34	44.34	44.34	44.17	-1.47%	-
Dec 3, 2025	45.00	45.00	45.00	45.00	44.83	1.40%	-
Dec 2, 2025	44.38	44.38	44.38	44.38	44.21	1.42%	-
Dec 1, 2025	43.76	43.76	43.76	43.76	43.60	-0.91%	-
Nov 28, 2025	44.16	44.16	44.16	44.16	43.99	0.23%	-
Nov 27, 2025	44.06	44.06	44.06	44.06	43.89	0.32%	-
Nov 26, 2025	43.92	43.92	43.92	43.92	43.75	1.62%	-
Nov 25, 2025	43.22	43.22	43.22	43.22	43.06	0.42%	-
Nov 24, 2025	43.04	43.04	43.04	43.04	42.88	2.62%	-
Nov 21, 2025	41.94	41.94	41.94	41.94	41.78	-2.65%	-
Nov 20, 2025	43.08	43.08	43.08	43.08	42.92	0.23%	-
Nov 19, 2025	42.98	42.98	42.98	42.98	42.82	2.82%	-
Nov 18, 2025	41.80	41.80	41.80	41.80	41.64	-1.42%	-
Nov 17, 2025	42.40	42.40	42.40	42.40	42.24	1.19%	-