The Andersons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.48	46.55	44.45	45.53	45.53	-1.39%	382,545
Feb 20, 2025	47.34	47.41	44.55	46.17	46.17	-3.43%	523,683
Feb 19, 2025	47.13	51.58	46.39	47.81	47.81	17.27%	927,323
Feb 18, 2025	40.31	41.10	40.00	40.77	40.77	0.54%	423,765
Feb 14, 2025	41.16	41.31	40.29	40.55	40.55	-0.61%	229,505
Feb 13, 2025	40.69	41.38	40.46	40.80	40.80	1.02%	210,831
Feb 12, 2025	40.73	41.30	40.32	40.39	40.39	-1.92%	256,672
Feb 11, 2025	40.44	41.49	40.44	41.18	41.18	1.08%	236,230
Feb 10, 2025	40.59	40.99	39.98	40.74	40.74	0.97%	191,882
Feb 7, 2025	40.22	40.89	39.85	40.35	40.35	0.25%	226,976
Feb 6, 2025	40.88	41.09	40.06	40.25	40.25	-0.94%	203,431
Feb 5, 2025	40.75	40.84	40.32	40.63	40.63	-0.56%	209,810
Feb 4, 2025	39.75	40.94	39.75	40.86	40.86	2.00%	194,670
Feb 3, 2025	39.99	40.60	39.61	40.06	40.06	-1.69%	193,151
Jan 31, 2025	41.58	41.88	40.53	40.75	40.75	-2.23%	174,705
Jan 30, 2025	42.17	42.50	41.46	41.68	41.68	-0.64%	171,984
Jan 29, 2025	41.06	42.32	41.06	41.95	41.95	2.17%	225,523
Jan 28, 2025	43.20	43.27	41.04	41.06	41.06	-5.72%	266,001
Jan 27, 2025	42.62	43.95	42.62	43.55	43.55	2.33%	276,896
Jan 24, 2025	43.15	44.05	42.27	42.56	42.56	-1.39%	153,356
Jan 23, 2025	42.82	43.28	42.34	43.16	43.16	0.33%	224,589
Jan 22, 2025	43.62	43.94	43.02	43.02	43.02	-2.05%	167,906
Jan 21, 2025	44.75	44.99	43.41	43.92	43.92	-1.08%	275,567
Jan 17, 2025	44.48	44.61	44.07	44.40	44.40	0.50%	185,080
Jan 16, 2025	44.62	44.99	43.74	44.18	44.18	-1.49%	249,216
Jan 15, 2025	44.00	44.98	43.59	44.85	44.85	3.13%	283,873
Jan 14, 2025	43.40	43.54	42.50	43.49	43.49	0.05%	245,389
Jan 13, 2025	42.10	43.51	42.10	43.47	43.47	2.96%	277,890
Jan 10, 2025	41.81	42.58	41.59	42.22	42.22	0.02%	283,918
Jan 8, 2025	41.23	42.25	40.44	42.21	42.21	1.37%	384,736
Jan 7, 2025	40.80	41.79	40.80	41.64	41.64	2.13%	379,570
Jan 6, 2025	40.40	41.29	40.10	40.77	40.77	1.70%	398,610
Jan 3, 2025	40.10	40.25	39.29	40.09	40.09	-0.02%	268,971
Jan 2, 2025	40.78	41.49	39.98	40.10	40.10	-1.04%	240,738
Dec 31, 2024	39.84	40.87	39.84	40.52	40.32	1.81%	204,385
Dec 30, 2024	39.73	40.15	39.40	39.80	39.61	-0.65%	249,860
Dec 27, 2024	40.16	40.83	39.95	40.06	39.87	-1.09%	172,687
Dec 26, 2024	40.42	40.88	40.18	40.50	40.30	0.20%	235,949
Dec 24, 2024	39.98	40.54	39.91	40.42	40.22	0.72%	108,511
Dec 23, 2024	39.75	40.35	39.45	40.13	39.94	0.96%	409,812
Dec 20, 2024	40.07	40.80	39.25	39.75	39.56	-2.33%	4,010,682
Dec 19, 2024	41.31	42.21	40.14	40.70	40.50	-0.73%	644,265
Dec 18, 2024	43.06	43.40	40.86	41.00	40.80	-4.50%	367,742
Dec 17, 2024	43.40	43.86	42.40	42.93	42.72	-1.92%	358,034
Dec 16, 2024	45.03	45.10	43.30	43.77	43.56	-2.71%	494,119
Dec 13, 2024	45.35	45.38	44.15	44.99	44.77	-0.92%	353,610
Dec 12, 2024	46.30	46.55	45.33	45.41	45.19	-2.18%	231,841
Dec 11, 2024	46.46	46.63	45.85	46.42	46.20	1.24%	252,664
Dec 10, 2024	46.41	46.58	45.35	45.85	45.63	-1.31%	230,584
Dec 9, 2024	45.94	47.00	45.54	46.46	46.24	2.00%	255,319
Dec 6, 2024	46.28	46.56	45.37	45.55	45.33	-1.28%	296,262
Dec 5, 2024	46.78	46.80	45.59	46.14	45.92	-1.73%	325,895
Dec 4, 2024	48.01	48.36	46.84	46.95	46.72	-1.90%	198,197
Dec 3, 2024	48.46	48.58	47.23	47.86	47.63	-1.01%	316,389
Dec 2, 2024	47.57	48.49	47.26	48.35	48.12	1.28%	313,690
Nov 29, 2024	48.07	48.35	47.19	47.74	47.51	-0.40%	130,757
Nov 27, 2024	48.25	48.58	47.66	47.93	47.70	0.23%	194,261
Nov 26, 2024	48.73	48.90	47.63	47.82	47.59	-2.61%	191,766
Nov 25, 2024	48.86	49.68	48.80	49.10	48.86	1.85%	457,858
Nov 22, 2024	48.00	49.02	47.71	48.21	47.98	0.67%	251,153
Nov 21, 2024	47.71	48.38	47.46	47.89	47.66	0.63%	146,640
Nov 20, 2024	47.04	47.59	46.81	47.59	47.36	0.85%	167,905
Nov 19, 2024	47.79	48.20	47.12	47.19	46.96	-2.38%	158,411
Nov 18, 2024	48.51	49.61	48.33	48.34	48.11	0.16%	282,148
Nov 15, 2024	47.42	48.42	47.26	48.27	48.03	2.60%	344,756
Nov 14, 2024	47.11	47.67	46.35	47.04	46.81	0.38%	190,142
Nov 13, 2024	47.52	48.36	46.58	46.86	46.63	-0.40%	253,338
Nov 12, 2024	48.56	48.71	47.05	47.05	46.82	-3.01%	320,923
Nov 11, 2024	49.36	49.75	48.03	48.51	48.28	-0.86%	251,279
Nov 8, 2024	48.35	49.37	47.62	48.93	48.69	1.54%	266,769
Nov 7, 2024	48.84	49.22	47.42	48.19	47.96	-1.37%	258,007
Nov 6, 2024	45.39	49.32	45.39	48.86	48.62	12.55%	345,073
Nov 5, 2024	45.51	46.60	41.77	43.41	43.20	-5.26%	422,184
Nov 4, 2024	45.32	46.43	45.32	45.82	45.60	1.37%	159,796
Nov 1, 2024	45.67	46.18	44.91	45.20	44.98	-0.44%	150,213
Oct 31, 2024	45.77	46.33	45.35	45.40	45.18	-0.81%	148,611
Oct 30, 2024	46.08	46.85	45.73	45.77	45.55	-0.82%	91,492
Oct 29, 2024	46.83	46.96	46.09	46.15	45.93	-2.33%	96,172
Oct 28, 2024	46.75	47.55	46.75	47.25	47.02	1.44%	78,187
Oct 25, 2024	47.00	47.20	46.22	46.58	46.36	0.15%	101,154
Oct 24, 2024	46.31	46.55	45.65	46.51	46.29	0.41%	153,587
Oct 23, 2024	46.46	46.80	46.08	46.32	46.10	-1.00%	77,780
Oct 22, 2024	47.32	47.69	46.69	46.79	46.56	-1.16%	74,604
Oct 21, 2024	48.17	48.47	47.15	47.34	47.11	-1.82%	157,779
Oct 18, 2024	49.39	49.42	48.20	48.22	47.99	-2.23%	140,283
Oct 17, 2024	49.03	49.71	48.24	49.32	49.08	0.55%	140,611
Oct 16, 2024	48.65	49.76	48.65	49.05	48.81	1.53%	189,727
Oct 15, 2024	48.71	49.62	48.29	48.31	48.08	-1.39%	160,675
Oct 14, 2024	48.84	49.06	48.65	48.99	48.75	0.02%	96,733
Oct 11, 2024	48.76	49.42	48.56	48.98	48.74	0.60%	95,243
Oct 10, 2024	48.75	48.96	48.04	48.69	48.45	-1.16%	126,782
Oct 9, 2024	49.36	50.08	49.22	49.26	49.02	-0.36%	105,044
Oct 8, 2024	49.87	49.87	48.95	49.44	49.20	-1.12%	109,298
Oct 7, 2024	49.56	50.31	49.16	50.00	49.76	0.32%	99,096
Oct 4, 2024	49.30	49.88	49.19	49.84	49.60	2.85%	103,852
Oct 3, 2024	48.90	49.26	48.35	48.46	48.23	-1.60%	94,460
Oct 2, 2024	49.90	50.34	48.75	49.25	49.01	-1.30%	105,907
Oct 1, 2024	49.81	50.14	48.96	49.90	49.66	-0.48%	122,460
Sep 30, 2024	50.12	50.49	49.55	50.14	49.71	0.12%	130,879
Sep 27, 2024	50.43	51.15	49.80	50.08	49.65	0.04%	93,444