The Andersons, Inc. (ANDE)
NASDAQ: ANDE · Real-Time Price · USD
39.75
-0.95 (-2.33%)
Dec 20, 2024, 4:00 PM EST - Market closed

The Andersons Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202440.0740.8039.2539.7539.75-2.33%3,751,123
Dec 19, 202441.3142.2140.1440.7040.70-0.73%644,300
Dec 18, 202443.0643.4040.8641.0041.00-4.50%367,742
Dec 17, 202443.4043.8642.4042.9342.93-1.92%358,034
Dec 16, 202445.0345.1043.3043.7743.77-2.71%494,119
Dec 13, 202445.3545.3844.1544.9944.99-0.92%353,610
Dec 12, 202446.3046.5545.3345.4145.41-2.18%231,841
Dec 11, 202446.4646.6345.8546.4246.421.24%252,700
Dec 10, 202446.4146.5845.3545.8545.85-1.31%230,600
Dec 9, 202445.9447.0045.5446.4646.462.00%255,319
Dec 6, 202446.2846.5645.3745.5545.55-1.28%296,262
Dec 5, 202446.7846.8045.5946.1446.14-1.73%325,900
Dec 4, 202448.0148.3646.8446.9546.95-1.90%198,200
Dec 3, 202448.4648.5847.2347.8647.86-1.01%316,400
Dec 2, 202447.5748.4947.2648.3548.351.28%313,700
Nov 29, 202448.0748.3547.1947.7447.74-0.40%130,800
Nov 27, 202448.2548.5847.6647.9347.930.23%194,300
Nov 26, 202448.7348.9047.6347.8247.82-2.61%191,766
Nov 25, 202448.8649.6848.8049.1049.101.85%457,900
Nov 22, 202448.0049.0247.7148.2148.210.67%251,200
Nov 21, 202447.7148.3847.4647.8947.890.63%146,640
Nov 20, 202447.0447.5946.8147.5947.590.85%167,905
Nov 19, 202447.7948.2047.1247.1947.19-2.38%158,411
Nov 18, 202448.5149.6148.3348.3448.340.15%282,148
Nov 15, 202447.4248.4247.2648.2748.272.61%344,800
Nov 14, 202447.1147.6746.3547.0447.040.38%190,142
Nov 13, 202447.5248.3646.5846.8646.86-0.40%253,338
Nov 12, 202448.5648.7147.0547.0547.05-3.01%320,923
Nov 11, 202449.3649.7548.0348.5148.51-0.86%251,300
Nov 8, 202448.3549.3747.6248.9348.931.54%266,800
Nov 7, 202448.8449.2247.4248.1948.19-1.37%258,007
Nov 6, 202445.3949.3245.3948.8648.8612.55%345,100
Nov 5, 202445.5146.6041.7743.4143.41-5.26%422,200
Nov 4, 202445.3246.4345.3245.8245.821.37%159,796
Nov 1, 202445.6746.1844.9145.2045.20-0.44%150,213
Oct 31, 202445.7746.3345.3545.4045.40-0.81%148,611
Oct 30, 202446.0846.8545.7345.7745.77-0.82%91,500
Oct 29, 202446.8346.9646.0946.1546.15-2.33%96,200
Oct 28, 202446.7547.5546.7547.2547.251.44%78,200
Oct 25, 202447.0047.2046.2246.5846.580.15%101,200
Oct 24, 202446.3146.5545.6546.5146.510.41%153,600
Oct 23, 202446.4646.8046.0846.3246.32-1.00%77,800
Oct 22, 202447.3247.6946.6846.7946.79-1.16%74,604
Oct 21, 202448.1748.4747.1547.3447.34-1.82%157,800
Oct 18, 202449.3949.4248.2048.2248.22-2.23%140,300
Oct 17, 202449.0349.7148.2449.3249.320.55%140,611
Oct 16, 202448.6549.7648.6549.0549.051.53%189,727
Oct 15, 202448.7149.6248.2948.3148.31-1.39%160,700
Oct 14, 202448.8449.0648.6548.9948.990.02%96,733
Oct 11, 202448.7649.4248.5648.9848.980.60%95,243
Oct 10, 202448.7548.9648.0448.6948.69-1.16%126,800
Oct 9, 202449.3650.0849.2249.2649.26-0.36%105,044
Oct 8, 202449.8749.8748.9549.4449.44-1.12%109,300
Oct 7, 202449.5650.3149.1650.0050.000.32%99,100
Oct 4, 202449.3049.8849.1949.8449.842.85%103,900
Oct 3, 202448.9049.2648.3548.4648.46-1.60%94,460
Oct 2, 202449.9050.3448.7549.2549.25-1.30%105,907
Oct 1, 202449.8150.1448.9649.9049.90-0.48%122,500
Sep 30, 202450.1250.4949.5550.1449.950.12%130,900
Sep 27, 202450.4351.1549.8050.0849.890.04%93,444
Sep 26, 202449.2150.5349.0850.0649.872.56%165,200
Sep 25, 202450.3650.3648.8148.8148.63-2.79%145,800
Sep 24, 202449.7250.8949.0450.2150.020.92%172,616
Sep 23, 202449.8750.3349.4949.7549.56-0.32%145,641
Sep 20, 202449.9250.0949.0949.9149.72-0.40%764,019
Sep 19, 202449.8450.3849.0050.1149.922.14%138,520
Sep 18, 202449.0250.6448.5849.0648.87-0.14%132,900
Sep 17, 202448.6549.6948.4749.1348.941.76%125,815
Sep 16, 202448.2748.5047.7348.2848.100.79%131,300
Sep 13, 202447.0448.1346.8547.9047.723.28%169,300
Sep 12, 202446.1447.0145.9046.3846.201.47%125,801
Sep 11, 202445.7545.8544.6545.7145.54-0.97%163,400
Sep 10, 202446.7148.0545.8346.1645.99-1.41%149,612
Sep 9, 202447.7348.0346.7146.8246.64-2.05%124,002
Sep 6, 202448.9949.3247.5047.8047.62-2.69%111,800
Sep 5, 202448.5849.2248.2949.1248.931.03%129,000
Sep 4, 202449.1849.3548.5248.6248.44-1.06%105,300
Sep 3, 202450.4250.7149.1249.1448.95-3.59%117,400
Aug 30, 202450.6751.0750.3250.9750.781.07%144,700
Aug 29, 202450.6350.9149.8950.4350.240.64%102,602
Aug 28, 202450.0850.7349.8550.1149.920.04%106,434
Aug 27, 202450.4050.6449.7650.0949.90-0.95%112,548
Aug 26, 202450.0651.0850.0650.5750.381.32%156,800
Aug 23, 202449.0550.5948.9949.9149.722.21%152,400
Aug 22, 202448.7649.7948.2448.8348.64-0.20%121,105
Aug 21, 202449.3149.3148.6248.9348.740.37%108,700
Aug 20, 202449.8649.8648.7248.7548.57-1.97%115,831
Aug 19, 202449.6550.2049.3149.7349.54-0.98%124,900
Aug 16, 202449.6950.6349.3350.2250.032.87%168,000
Aug 15, 202449.1349.4548.4448.8248.641.92%117,941
Aug 14, 202448.1348.3447.3447.9047.72-0.17%103,738
Aug 13, 202447.1148.1146.0947.9847.802.78%152,432
Aug 12, 202447.4247.9746.5546.6846.50-0.85%117,101
Aug 9, 202448.0648.0646.6347.0846.90-2.22%125,215
Aug 8, 202447.9548.8147.6648.1547.971.90%162,323
Aug 7, 202447.4448.5445.5547.2547.07-1.01%318,119
Aug 6, 202447.1647.9646.2447.7347.550.74%274,836
Aug 5, 202448.9448.9747.2547.3847.20-7.12%197,200
Aug 2, 202451.9552.3750.9951.0150.82-4.15%143,700
Aug 1, 202454.6255.4352.9553.2253.02-2.40%170,700