The Andersons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	41.30	41.90	41.30	41.90	-	2.17%	47,262
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
Aug 21, 2025	37.98	38.91	37.91	38.51	38.32	0.60%	303,382
Aug 20, 2025	38.41	38.75	38.19	38.28	38.10	-0.26%	166,546
Aug 19, 2025	38.20	38.79	37.99	38.38	38.20	0.89%	185,952
Aug 18, 2025	38.24	38.52	37.93	38.04	37.86	-0.21%	172,160
Aug 15, 2025	38.58	38.63	37.99	38.12	37.94	-0.86%	240,628
Aug 14, 2025	39.83	40.15	38.38	38.45	38.27	-4.47%	212,083
Aug 13, 2025	40.02	40.66	39.80	40.25	40.06	0.57%	257,916
Aug 12, 2025	38.61	40.20	38.19	40.02	39.83	4.57%	325,528
Aug 11, 2025	38.00	38.32	37.63	38.27	38.09	0.87%	363,324
Aug 8, 2025	37.81	38.67	37.43	37.94	37.76	0.77%	424,975
Aug 7, 2025	36.60	38.32	36.51	37.65	37.47	4.03%	526,997
Aug 6, 2025	34.80	37.56	34.78	36.19	36.02	4.50%	585,922
Aug 5, 2025	31.84	35.41	31.84	34.63	34.46	-0.06%	572,022
Aug 4, 2025	34.70	35.69	34.10	34.65	34.48	-0.12%	530,329