The Andersons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	67.53	72.18	67.53	71.53	71.53	5.75%	447,655
Mar 23, 2026	67.39	68.50	66.53	67.64	67.64	1.81%	349,648
Mar 20, 2026	68.56	68.62	65.49	66.44	66.44	-3.09%	1,146,202
Mar 19, 2026	68.97	69.79	68.00	68.56	68.56	-1.31%	302,758
Mar 18, 2026	70.00	70.73	68.97	69.47	69.47	-0.67%	382,395
Mar 17, 2026	70.23	71.54	69.48	69.94	69.94	-0.26%	402,376
Mar 16, 2026	70.74	71.40	68.36	70.12	70.12	-0.88%	375,126
Mar 13, 2026	71.25	71.25	69.10	70.74	70.74	-0.70%	439,998
Mar 12, 2026	67.06	71.54	67.00	71.24	71.24	5.09%	526,826
Mar 11, 2026	66.26	67.81	65.32	67.79	67.79	1.73%	315,837
Mar 10, 2026	68.16	68.26	65.80	66.64	66.64	1.42%	375,437
Mar 9, 2026	63.51	65.82	63.00	65.71	65.71	2.59%	348,565
Mar 6, 2026	62.78	64.76	61.67	64.05	64.05	0.76%	315,838
Mar 5, 2026	64.11	64.37	62.98	63.57	63.57	-1.99%	255,600
Mar 4, 2026	66.00	66.45	64.26	64.86	64.86	-1.11%	288,529
Mar 3, 2026	66.40	66.40	64.80	65.59	65.59	-1.63%	241,846
Mar 2, 2026	65.32	66.78	64.04	66.68	66.68	2.13%	261,676
Feb 27, 2026	65.07	65.57	64.65	65.29	65.29	0.14%	402,714
Feb 26, 2026	64.12	65.27	63.97	65.20	65.20	1.26%	260,675
Feb 25, 2026	64.66	64.66	63.03	64.39	64.39	-0.29%	250,599
Feb 24, 2026	64.54	65.12	63.87	64.58	64.58	0.14%	272,124
Feb 23, 2026	65.87	66.09	63.45	64.49	64.49	-1.77%	349,220
Feb 20, 2026	64.97	66.73	64.27	65.65	65.65	1.22%	325,120
Feb 19, 2026	64.90	65.59	62.90	64.86	64.86	0.34%	411,314
Feb 18, 2026	68.02	68.02	63.22	64.64	64.64	-3.54%	531,741
Feb 17, 2026	69.00	69.55	66.72	67.01	67.01	-2.93%	355,354
Feb 13, 2026	68.15	69.58	67.61	69.03	69.03	0.57%	175,318
Feb 12, 2026	69.22	70.06	67.30	68.64	68.64	-0.68%	319,530
Feb 11, 2026	67.95	69.52	67.74	69.11	69.11	2.34%	230,815
Feb 10, 2026	67.65	67.65	65.64	67.53	67.53	0.28%	340,952
Feb 9, 2026	66.90	67.95	65.85	67.34	67.34	0.72%	245,122
Feb 6, 2026	65.99	67.18	65.88	66.86	66.86	1.66%	258,093
Feb 5, 2026	65.46	67.46	65.31	65.77	65.77	1.70%	292,522
Feb 4, 2026	65.00	65.15	63.83	64.67	64.67	-0.86%	338,612
Feb 3, 2026	63.34	65.28	62.50	65.23	65.23	3.24%	287,951
Feb 2, 2026	61.64	63.73	61.32	63.18	63.18	1.92%	327,048
Jan 30, 2026	61.94	62.44	61.26	61.99	61.99	-0.72%	233,061
Jan 29, 2026	61.40	62.49	61.40	62.44	62.44	2.34%	209,412
Jan 28, 2026	60.97	61.44	59.69	61.01	61.01	0.63%	265,920
Jan 27, 2026	60.47	62.26	60.00	60.63	60.63	0.71%	392,328
Jan 26, 2026	59.60	60.47	59.25	60.20	60.20	1.40%	185,964
Jan 23, 2026	60.05	60.88	59.20	59.37	59.37	-1.46%	272,997
Jan 22, 2026	61.67	62.10	59.86	60.25	60.25	-2.24%	328,864
Jan 21, 2026	60.00	62.07	60.00	61.63	61.63	3.20%	389,163
Jan 20, 2026	57.62	59.79	55.72	59.72	59.72	3.23%	425,698
Jan 16, 2026	58.21	58.89	57.60	57.85	57.85	-1.06%	179,884
Jan 15, 2026	57.74	58.81	57.57	58.47	58.47	1.12%	199,063
Jan 14, 2026	56.74	57.95	56.68	57.82	57.82	2.08%	244,268
Jan 13, 2026	55.40	56.72	55.40	56.64	56.64	2.50%	182,207
Jan 12, 2026	54.83	55.90	54.43	55.26	55.26	0.78%	219,595