The Andersons, Inc. (ANDE)
NASDAQ: ANDE · Real-Time Price · USD
44.40
+0.22 (0.50%)
Jan 17, 2025, 4:00 PM EST - Market closed
The Andersons Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 26, 2024 | 49.21 | 50.53 | 49.08 | 50.06 | 49.63 | 2.56% | 165,176 |
Sep 25, 2024 | 50.36 | 50.36 | 48.81 | 48.81 | 48.39 | -2.79% | 145,769 |
Sep 24, 2024 | 49.72 | 50.89 | 49.04 | 50.21 | 49.78 | 0.92% | 172,616 |
Sep 23, 2024 | 49.87 | 50.33 | 49.49 | 49.75 | 49.32 | -0.32% | 145,641 |
Sep 20, 2024 | 49.92 | 50.09 | 49.09 | 49.91 | 49.48 | -0.40% | 764,019 |
Sep 19, 2024 | 49.84 | 50.38 | 49.00 | 50.11 | 49.68 | 2.14% | 138,520 |
Sep 18, 2024 | 49.02 | 50.64 | 48.58 | 49.06 | 48.64 | -0.14% | 132,887 |
Sep 17, 2024 | 48.65 | 49.69 | 48.47 | 49.13 | 48.71 | 1.76% | 125,815 |
Sep 16, 2024 | 48.27 | 48.50 | 47.73 | 48.28 | 47.86 | 0.79% | 131,283 |
Sep 13, 2024 | 47.04 | 48.13 | 46.85 | 47.90 | 47.49 | 3.28% | 169,292 |
Sep 12, 2024 | 46.14 | 47.01 | 45.90 | 46.38 | 45.98 | 1.47% | 125,801 |
Sep 11, 2024 | 45.75 | 45.85 | 44.65 | 45.71 | 45.32 | -0.97% | 163,367 |
Sep 10, 2024 | 46.71 | 48.05 | 45.83 | 46.16 | 45.76 | -1.41% | 149,612 |
Sep 9, 2024 | 47.73 | 48.03 | 46.71 | 46.82 | 46.42 | -2.05% | 124,002 |
Sep 6, 2024 | 48.99 | 49.32 | 47.50 | 47.80 | 47.39 | -2.69% | 111,784 |
Sep 5, 2024 | 48.58 | 49.22 | 48.29 | 49.12 | 48.70 | 1.03% | 128,961 |
Sep 4, 2024 | 49.18 | 49.35 | 48.52 | 48.62 | 48.20 | -1.06% | 105,261 |
Sep 3, 2024 | 50.42 | 50.71 | 49.12 | 49.14 | 48.72 | -3.59% | 117,356 |
Aug 30, 2024 | 50.67 | 51.07 | 50.32 | 50.97 | 50.53 | 1.07% | 144,674 |
Aug 29, 2024 | 50.63 | 50.91 | 49.89 | 50.43 | 50.00 | 0.64% | 102,602 |
Aug 28, 2024 | 50.08 | 50.73 | 49.85 | 50.11 | 49.68 | 0.04% | 106,434 |
Aug 27, 2024 | 50.40 | 50.64 | 49.76 | 50.09 | 49.66 | -0.95% | 112,548 |
Aug 26, 2024 | 50.06 | 51.08 | 50.06 | 50.57 | 50.13 | 1.32% | 156,753 |