The Andersons, Inc. (ANDE)
NASDAQ: ANDE · Real-Time Price · USD
45.40
-0.37 (-0.81%)
Oct 31, 2024, 4:00 PM EDT - Market closed

The Andersons Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202454.9255.4753.8754.5354.32-0.49%182,808
Jul 30, 202454.3155.5253.4654.8054.591.24%165,530
Jul 29, 202454.8055.0153.3454.1353.92-1.55%159,400
Jul 26, 202454.6855.0353.6954.9854.771.38%151,800
Jul 25, 202452.5754.5152.5754.2354.023.77%159,994
Jul 24, 202452.2252.9352.0552.2652.06-0.46%120,903
Jul 23, 202452.0553.2451.5552.5052.300.85%142,213
Jul 22, 202451.8152.2651.0852.0651.861.21%117,700
Jul 19, 202451.8651.8651.0951.4451.25-0.52%111,432
Jul 18, 202452.2452.9651.5851.7151.51-1.01%136,400
Jul 17, 202450.0352.4149.5252.2452.044.21%217,000
Jul 16, 202449.1950.5949.1950.1349.942.77%223,200
Jul 15, 202448.8649.6248.1548.7848.600.41%170,712
Jul 12, 202448.8549.1548.2548.5848.400.77%134,200
Jul 11, 202447.5548.8247.1548.2148.033.50%172,400
Jul 10, 202446.5046.9646.3846.5846.40-0.09%168,518
Jul 9, 202447.9448.1546.4946.6246.44-3.30%187,669
Jul 8, 202448.0149.0148.0148.2148.031.26%179,800
Jul 5, 202448.5148.5147.4247.6147.43-2.06%96,300
Jul 3, 202449.1149.3348.5148.6148.43-0.57%47,400
Jul 2, 202448.7649.4348.6548.8948.700.68%123,816
Jul 1, 202449.6050.0748.3048.5648.38-2.10%145,800
Jun 28, 202450.1850.2649.3349.6049.22-0.52%692,500
Jun 27, 202449.8850.1549.4049.8649.480.26%104,300
Jun 26, 202449.2549.9648.9549.7349.350.71%165,525
Jun 25, 202449.6649.6948.8149.3849.00-0.70%120,028
Jun 24, 202449.5650.5849.4749.7349.35-0.10%227,400
Jun 21, 202448.9649.9148.8449.7849.402.09%793,800
Jun 20, 202448.2349.9648.0948.7648.390.49%139,500
Jun 18, 202449.0249.3148.5148.5248.15-0.68%136,546
Jun 17, 202448.1349.0647.9448.8548.481.22%203,900
Jun 14, 202448.6248.9247.9248.2647.89-1.43%106,340
Jun 13, 202449.5649.8448.6848.9648.59-1.43%103,502
Jun 12, 202450.4650.9849.5949.6749.290.65%132,614
Jun 11, 202449.2049.7248.5149.3548.97-0.40%128,740