The Andersons, Inc. (ANDE)
NASDAQ: ANDE · Real-Time Price · USD
44.40
+0.22 (0.50%)
Jan 17, 2025, 4:00 PM EST - Market closed

The Andersons Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202544.4844.6144.0744.4044.400.50%185,080
Jan 16, 202544.6244.9943.7444.1844.18-1.49%249,216
Jan 15, 202544.0044.9843.5944.8544.853.13%283,873
Jan 14, 202543.4043.5442.5043.4943.490.05%245,389
Jan 13, 202542.1043.5142.1043.4743.472.96%277,890
Jan 10, 202541.8142.5841.5942.2242.220.02%283,918
Jan 8, 202541.2342.2540.4442.2142.211.37%384,736
Jan 7, 202540.8041.7940.8041.6441.642.13%379,570
Jan 6, 202540.4041.2940.1040.7740.771.70%398,610
Jan 3, 202540.1040.2539.2940.0940.09-0.02%268,971
Jan 2, 202540.7841.4939.9840.1040.10-1.04%240,738
Dec 31, 202439.8440.8739.8440.5240.321.81%204,385
Dec 30, 202439.7340.1539.4039.8039.61-0.65%249,860
Dec 27, 202440.1640.8339.9540.0639.87-1.09%172,687
Dec 26, 202440.4240.8840.1840.5040.300.20%235,949
Dec 24, 202439.9840.5439.9140.4240.220.72%108,511
Dec 23, 202439.7540.3539.4540.1339.940.96%409,812
Dec 20, 202440.0740.8039.2539.7539.56-2.33%4,010,682
Dec 19, 202441.3142.2140.1440.7040.50-0.73%644,265
Dec 18, 202443.0643.4040.8641.0040.80-4.50%367,742
Dec 17, 202443.4043.8642.4042.9342.72-1.92%358,034
Dec 16, 202445.0345.1043.3043.7743.56-2.71%494,119
Dec 13, 202445.3545.3844.1544.9944.77-0.92%353,610
Dec 12, 202446.3046.5545.3345.4145.19-2.18%231,841
Dec 11, 202446.4646.6345.8546.4246.201.24%252,664
Dec 10, 202446.4146.5845.3545.8545.63-1.31%230,584
Dec 9, 202445.9447.0045.5446.4646.242.00%255,319
Dec 6, 202446.2846.5645.3745.5545.33-1.28%296,262
Dec 5, 202446.7846.8045.5946.1445.92-1.73%325,895
Dec 4, 202448.0148.3646.8446.9546.72-1.90%198,197
Dec 3, 202448.4648.5847.2347.8647.63-1.01%316,389
Dec 2, 202447.5748.4947.2648.3548.121.28%313,690
Nov 29, 202448.0748.3547.1947.7447.51-0.40%130,757
Nov 27, 202448.2548.5847.6647.9347.700.23%194,261
Nov 26, 202448.7348.9047.6347.8247.59-2.61%191,766
Nov 25, 202448.8649.6848.8049.1048.861.85%457,858
Nov 22, 202448.0049.0247.7148.2147.980.67%251,153
Nov 21, 202447.7148.3847.4647.8947.660.63%146,640
Nov 20, 202447.0447.5946.8147.5947.360.85%167,905
Nov 19, 202447.7948.2047.1247.1946.96-2.38%158,411
Nov 18, 202448.5149.6148.3348.3448.110.16%282,148
Nov 15, 202447.4248.4247.2648.2748.032.60%344,756
Nov 14, 202447.1147.6746.3547.0446.810.38%190,142
Nov 13, 202447.5248.3646.5846.8646.63-0.40%253,338
Nov 12, 202448.5648.7147.0547.0546.82-3.01%320,923
Nov 11, 202449.3649.7548.0348.5148.28-0.86%251,279
Nov 8, 202448.3549.3747.6248.9348.691.54%266,769
Nov 7, 202448.8449.2247.4248.1947.96-1.37%258,007
Nov 6, 202445.3949.3245.3948.8648.6212.55%345,073
Nov 5, 202445.5146.6041.7743.4143.20-5.26%422,184
Nov 4, 202445.3246.4345.3245.8245.601.37%159,796
Nov 1, 202445.6746.1844.9145.2044.98-0.44%150,213
Oct 31, 202445.7746.3345.3545.4045.18-0.81%148,611
Oct 30, 202446.0846.8545.7345.7745.55-0.82%91,492
Oct 29, 202446.8346.9646.0946.1545.93-2.33%96,172
Oct 28, 202446.7547.5546.7547.2547.021.44%78,187
Oct 25, 202447.0047.2046.2246.5846.360.15%101,154
Oct 24, 202446.3146.5545.6546.5146.290.41%153,587
Oct 23, 202446.4646.8046.0846.3246.10-1.00%77,780
Oct 22, 202447.3247.6946.6946.7946.56-1.16%74,604
Oct 21, 202448.1748.4747.1547.3447.11-1.82%157,779
Oct 18, 202449.3949.4248.2048.2247.99-2.23%140,283
Oct 17, 202449.0349.7148.2449.3249.080.55%140,611
Oct 16, 202448.6549.7648.6549.0548.811.53%189,727
Oct 15, 202448.7149.6248.2948.3148.08-1.39%160,675
Oct 14, 202448.8449.0648.6548.9948.750.02%96,733
Oct 11, 202448.7649.4248.5648.9848.740.60%95,243
Oct 10, 202448.7548.9648.0448.6948.45-1.16%126,782
Oct 9, 202449.3650.0849.2249.2649.02-0.36%105,044
Oct 8, 202449.8749.8748.9549.4449.20-1.12%109,298
Oct 7, 202449.5650.3149.1650.0049.760.32%99,096
Oct 4, 202449.3049.8849.1949.8449.602.85%103,852
Oct 3, 202448.9049.2648.3548.4648.23-1.60%94,460
Oct 2, 202449.9050.3448.7549.2549.01-1.30%105,907
Oct 1, 202449.8150.1448.9649.9049.66-0.48%122,460
Sep 30, 202450.1250.4949.5550.1449.710.12%130,879
Sep 27, 202450.4351.1549.8050.0849.650.04%93,444
Sep 26, 202449.2150.5349.0850.0649.632.56%165,176
Sep 25, 202450.3650.3648.8148.8148.39-2.79%145,769
Sep 24, 202449.7250.8949.0450.2149.780.92%172,616
Sep 23, 202449.8750.3349.4949.7549.32-0.32%145,641
Sep 20, 202449.9250.0949.0949.9149.48-0.40%764,019
Sep 19, 202449.8450.3849.0050.1149.682.14%138,520
Sep 18, 202449.0250.6448.5849.0648.64-0.14%132,887
Sep 17, 202448.6549.6948.4749.1348.711.76%125,815
Sep 16, 202448.2748.5047.7348.2847.860.79%131,283
Sep 13, 202447.0448.1346.8547.9047.493.28%169,292
Sep 12, 202446.1447.0145.9046.3845.981.47%125,801
Sep 11, 202445.7545.8544.6545.7145.32-0.97%163,367
Sep 10, 202446.7148.0545.8346.1645.76-1.41%149,612
Sep 9, 202447.7348.0346.7146.8246.42-2.05%124,002
Sep 6, 202448.9949.3247.5047.8047.39-2.69%111,784
Sep 5, 202448.5849.2248.2949.1248.701.03%128,961
Sep 4, 202449.1849.3548.5248.6248.20-1.06%105,261
Sep 3, 202450.4250.7149.1249.1448.72-3.59%117,356
Aug 30, 202450.6751.0750.3250.9750.531.07%144,674
Aug 29, 202450.6350.9149.8950.4350.000.64%102,602
Aug 28, 202450.0850.7349.8550.1149.680.04%106,434
Aug 27, 202450.4050.6449.7650.0949.66-0.95%112,548
Aug 26, 202450.0651.0850.0650.5750.131.32%156,753