The Andersons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	46.57	47.08	45.95	46.31	46.31	-1.24%	286,777
Oct 30, 2025	46.35	47.16	46.19	46.89	46.89	0.11%	312,229
Oct 29, 2025	46.86	47.49	46.15	46.84	46.84	-0.72%	224,980
Oct 28, 2025	46.55	47.48	46.55	47.18	47.18	0.81%	174,016
Oct 27, 2025	47.30	47.68	46.44	46.80	46.80	-1.18%	274,096
Oct 24, 2025	46.90	48.13	46.90	47.36	47.36	1.67%	264,116
Oct 23, 2025	46.24	46.83	45.57	46.58	46.58	1.48%	257,926
Oct 22, 2025	45.55	46.17	44.71	45.90	45.90	0.88%	362,596
Oct 21, 2025	47.24	47.64	45.35	45.50	45.50	-4.23%	290,752
Oct 20, 2025	47.51	47.81	47.15	47.51	47.51	0.06%	185,608
Oct 17, 2025	46.56	47.53	46.41	47.48	47.48	1.74%	397,580
Oct 16, 2025	46.53	46.96	45.81	46.67	46.67	0.60%	496,038
Oct 15, 2025	42.95	47.04	42.60	46.39	46.39	9.20%	483,119
Oct 14, 2025	42.18	42.58	41.48	42.48	42.48	1.09%	270,785
Oct 13, 2025	41.30	42.09	41.30	42.02	42.02	2.46%	269,582
Oct 10, 2025	41.49	41.95	40.81	41.01	41.01	-1.56%	329,989
Oct 9, 2025	41.97	42.33	41.49	41.66	41.66	-0.19%	211,365
Oct 8, 2025	42.04	42.43	41.41	41.74	41.74	-0.48%	240,858
Oct 7, 2025	41.96	42.33	41.26	41.94	41.94	0.10%	301,868
Oct 6, 2025	41.27	42.34	39.94	41.90	41.90	1.48%	276,818
Oct 3, 2025	40.48	41.58	40.48	41.29	41.29	2.05%	291,033
Oct 2, 2025	40.03	40.55	39.70	40.46	40.46	0.57%	302,064
Oct 1, 2025	39.56	40.45	39.23	40.23	40.23	1.06%	330,614
Sep 30, 2025	39.60	39.96	39.16	39.81	39.62	0.35%	312,892
Sep 29, 2025	40.57	40.57	39.17	39.67	39.48	-2.36%	315,177
Sep 26, 2025	39.74	40.66	39.72	40.63	40.43	2.37%	379,277
Sep 25, 2025	39.70	39.90	39.33	39.69	39.50	0.51%	262,149
Sep 24, 2025	38.69	39.63	38.51	39.49	39.30	2.31%	297,016
Sep 23, 2025	38.25	39.00	38.08	38.60	38.41	0.57%	357,872
Sep 22, 2025	38.65	38.65	37.69	38.38	38.20	-0.65%	348,005
Sep 19, 2025	40.17	40.17	38.57	38.63	38.44	-3.62%	3,807,478
Sep 18, 2025	39.46	40.41	39.10	40.08	39.89	1.57%	503,217
Sep 17, 2025	40.18	40.47	39.38	39.46	39.27	-1.60%	676,827
Sep 16, 2025	38.60	40.12	38.33	40.10	39.91	4.29%	510,188
Sep 15, 2025	39.69	40.06	38.37	38.45	38.27	-4.42%	581,105
Sep 12, 2025	40.68	40.77	40.17	40.23	40.04	-1.64%	150,390
Sep 11, 2025	39.94	40.98	39.79	40.90	40.70	2.33%	290,996
Sep 10, 2025	39.77	39.97	39.15	39.97	39.78	0.03%	244,523
Sep 9, 2025	40.87	41.38	39.94	39.96	39.77	-2.30%	230,511
Sep 8, 2025	41.68	41.68	40.76	40.90	40.70	-1.21%	306,314
Sep 5, 2025	41.40	42.36	41.18	41.40	41.20	-0.22%	305,595
Sep 4, 2025	40.89	41.89	40.88	41.49	41.29	2.17%	270,795
Sep 3, 2025	40.37	40.85	40.06	40.61	40.41	-0.07%	271,161
Sep 2, 2025	40.68	40.76	40.31	40.64	40.44	-0.64%	186,398
Aug 29, 2025	40.83	41.32	40.58	40.90	40.70	0.17%	184,779
Aug 28, 2025	40.76	40.96	39.92	40.83	40.63	0.32%	194,460
Aug 27, 2025	40.21	41.18	40.12	40.70	40.50	0.49%	216,482
Aug 26, 2025	41.06	41.38	40.20	40.50	40.31	-1.89%	243,442
Aug 25, 2025	40.71	41.71	40.64	41.28	41.08	0.81%	283,431
Aug 22, 2025	38.79	41.04	38.13	40.95	40.75	6.34%	310,852