The Andersons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	47.04	47.59	46.81	47.59	47.59	0.85%	167,905
Nov 19, 2024	47.79	48.20	47.12	47.19	47.19	-2.38%	158,411
Nov 18, 2024	48.51	49.61	48.33	48.34	48.34	0.16%	282,148
Nov 15, 2024	47.42	48.42	47.26	48.27	48.27	2.60%	344,756
Nov 14, 2024	47.11	47.67	46.35	47.04	47.04	0.38%	190,142
Nov 13, 2024	47.52	48.36	46.58	46.86	46.86	-0.40%	253,338
Nov 12, 2024	48.56	48.71	47.05	47.05	47.05	-3.01%	320,923
Nov 11, 2024	49.36	49.75	48.03	48.51	48.51	-0.86%	251,279
Nov 8, 2024	48.35	49.37	47.62	48.93	48.93	1.54%	266,769
Nov 7, 2024	48.84	49.22	47.42	48.19	48.19	-1.37%	258,007
Nov 6, 2024	45.39	49.32	45.39	48.86	48.86	12.55%	345,073
Nov 5, 2024	45.51	46.60	41.77	43.41	43.41	-5.26%	422,184
Nov 4, 2024	45.32	46.43	45.32	45.82	45.82	1.37%	159,796
Nov 1, 2024	45.67	46.18	44.91	45.20	45.20	-0.44%	150,213
Oct 31, 2024	45.77	46.33	45.35	45.40	45.40	-0.81%	148,611
Oct 30, 2024	46.08	46.85	45.73	45.77	45.77	-0.82%	91,492
Oct 29, 2024	46.83	46.96	46.09	46.15	46.15	-2.33%	96,172
Oct 28, 2024	46.75	47.55	46.75	47.25	47.25	1.44%	78,187
Oct 25, 2024	47.00	47.20	46.22	46.58	46.58	0.15%	101,154
Oct 24, 2024	46.31	46.55	45.65	46.51	46.51	0.41%	153,587
Oct 23, 2024	46.46	46.80	46.08	46.32	46.32	-1.00%	77,780
Oct 22, 2024	47.32	47.69	46.69	46.79	46.79	-1.16%	74,604
Oct 21, 2024	48.17	48.47	47.15	47.34	47.34	-1.82%	157,779
Oct 18, 2024	49.39	49.42	48.20	48.22	48.22	-2.23%	140,283
Oct 17, 2024	49.03	49.71	48.24	49.32	49.32	0.55%	140,611
Oct 16, 2024	48.65	49.76	48.65	49.05	49.05	1.53%	189,727
Oct 15, 2024	48.71	49.62	48.29	48.31	48.31	-1.39%	160,675
Oct 14, 2024	48.84	49.06	48.65	48.99	48.99	0.02%	96,733
Oct 11, 2024	48.76	49.42	48.56	48.98	48.98	0.60%	95,243
Oct 10, 2024	48.75	48.96	48.04	48.69	48.69	-1.16%	126,782
Oct 9, 2024	49.36	50.08	49.22	49.26	49.26	-0.36%	105,044
Oct 8, 2024	49.87	49.87	48.95	49.44	49.44	-1.12%	109,298
Oct 7, 2024	49.56	50.31	49.16	50.00	50.00	0.32%	99,096
Oct 4, 2024	49.30	49.88	49.19	49.84	49.84	2.85%	103,852
Oct 3, 2024	48.90	49.26	48.35	48.46	48.46	-1.60%	94,460
Oct 2, 2024	49.90	50.34	48.75	49.25	49.25	-1.30%	105,907
Oct 1, 2024	49.81	50.14	48.96	49.90	49.90	-0.48%	122,460
Sep 30, 2024	50.12	50.49	49.55	50.14	49.95	0.12%	130,879
Sep 27, 2024	50.43	51.15	49.80	50.08	49.89	0.04%	93,444
Sep 26, 2024	49.21	50.53	49.08	50.06	49.87	2.56%	165,176
Sep 25, 2024	50.36	50.36	48.81	48.81	48.63	-2.79%	145,769
Sep 24, 2024	49.72	50.89	49.04	50.21	50.02	0.92%	172,616
Sep 23, 2024	49.87	50.33	49.49	49.75	49.56	-0.32%	145,641
Sep 20, 2024	49.92	50.09	49.09	49.91	49.72	-0.40%	764,019
Sep 19, 2024	49.84	50.38	49.00	50.11	49.92	2.14%	138,520
Sep 18, 2024	49.02	50.64	48.58	49.06	48.87	-0.14%	132,887
Sep 17, 2024	48.65	49.69	48.47	49.13	48.94	1.76%	125,815
Sep 16, 2024	48.27	48.50	47.73	48.28	48.10	0.79%	131,283
Sep 13, 2024	47.04	48.13	46.85	47.90	47.72	3.28%	169,292
Sep 12, 2024	46.14	47.01	45.90	46.38	46.20	1.47%	125,801
Sep 11, 2024	45.75	45.85	44.65	45.71	45.54	-0.97%	163,367
Sep 10, 2024	46.71	48.05	45.83	46.16	45.99	-1.41%	149,612
Sep 9, 2024	47.73	48.03	46.71	46.82	46.64	-2.05%	124,002
Sep 6, 2024	48.99	49.32	47.50	47.80	47.62	-2.69%	111,784
Sep 5, 2024	48.58	49.22	48.29	49.12	48.93	1.03%	128,961
Sep 4, 2024	49.18	49.35	48.52	48.62	48.44	-1.06%	105,261
Sep 3, 2024	50.42	50.71	49.12	49.14	48.95	-3.59%	117,356
Aug 30, 2024	50.67	51.07	50.32	50.97	50.78	1.07%	144,674
Aug 29, 2024	50.63	50.91	49.89	50.43	50.24	0.64%	102,602
Aug 28, 2024	50.08	50.73	49.85	50.11	49.92	0.04%	106,434
Aug 27, 2024	50.40	50.64	49.76	50.09	49.90	-0.95%	112,548
Aug 26, 2024	50.06	51.08	50.06	50.57	50.38	1.32%	156,753
Aug 23, 2024	49.05	50.59	48.99	49.91	49.72	2.21%	152,395
Aug 22, 2024	48.76	49.79	48.24	48.83	48.65	-0.20%	121,105
Aug 21, 2024	49.31	49.31	48.62	48.93	48.74	0.37%	108,657
Aug 20, 2024	49.86	49.86	48.72	48.75	48.57	-1.97%	115,831
Aug 19, 2024	49.65	50.20	49.31	49.73	49.54	-0.98%	124,856
Aug 16, 2024	49.69	50.63	49.33	50.22	50.03	2.87%	167,981
Aug 15, 2024	49.13	49.45	48.44	48.82	48.64	1.92%	117,941
Aug 14, 2024	48.13	48.34	47.34	47.90	47.72	-0.17%	103,738
Aug 13, 2024	47.11	48.11	46.09	47.98	47.80	2.78%	152,432
Aug 12, 2024	47.42	47.97	46.55	46.68	46.50	-0.85%	117,101
Aug 9, 2024	48.06	48.06	46.63	47.08	46.90	-2.22%	125,215
Aug 8, 2024	47.95	48.81	47.66	48.15	47.97	1.90%	162,323
Aug 7, 2024	47.44	48.54	45.55	47.25	47.07	-1.01%	318,119
Aug 6, 2024	47.16	47.96	46.24	47.73	47.55	0.74%	274,836
Aug 5, 2024	48.94	48.97	47.25	47.38	47.20	-7.12%	197,192
Aug 2, 2024	51.95	52.37	50.99	51.01	50.82	-4.15%	143,668
Aug 1, 2024	54.62	55.43	52.95	53.22	53.02	-2.40%	170,651
Jul 31, 2024	54.92	55.47	53.87	54.53	54.32	-0.49%	182,808
Jul 30, 2024	54.31	55.52	53.46	54.80	54.59	1.24%	165,530
Jul 29, 2024	54.80	55.01	53.34	54.13	53.93	-1.55%	159,375
Jul 26, 2024	54.68	55.03	53.69	54.98	54.77	1.38%	151,787
Jul 25, 2024	52.57	54.51	52.57	54.23	54.02	3.77%	159,994
Jul 24, 2024	52.22	52.93	52.05	52.26	52.06	-0.46%	120,903
Jul 23, 2024	52.05	53.24	51.55	52.50	52.30	0.85%	142,213
Jul 22, 2024	51.81	52.26	51.08	52.06	51.86	1.21%	117,678
Jul 19, 2024	51.86	51.86	51.09	51.44	51.25	-0.52%	111,432
Jul 18, 2024	52.24	52.96	51.58	51.71	51.51	-1.01%	136,358
Jul 17, 2024	50.03	52.41	49.52	52.24	52.04	4.21%	216,972
Jul 16, 2024	49.19	50.59	49.19	50.13	49.94	2.77%	223,185
Jul 15, 2024	48.86	49.62	48.15	48.78	48.60	0.41%	170,712
Jul 12, 2024	48.85	49.15	48.25	48.58	48.40	0.77%	134,198
Jul 11, 2024	47.55	48.82	47.15	48.21	48.03	3.50%	172,369
Jul 10, 2024	46.50	46.96	46.38	46.58	46.40	-0.09%	168,518
Jul 9, 2024	47.94	48.15	46.49	46.62	46.44	-3.30%	187,669
Jul 8, 2024	48.01	49.01	48.01	48.21	48.03	1.26%	179,755
Jul 5, 2024	48.51	48.51	47.42	47.61	47.43	-2.06%	96,292
Jul 3, 2024	49.11	49.33	48.51	48.61	48.43	-0.57%	47,395
Jul 2, 2024	48.76	49.43	48.65	48.89	48.71	0.68%	123,816