The Andersons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	53.16	53.16	52.24	53.05	53.05	-0.23%	424,873
Dec 31, 2025	53.60	53.87	53.09	53.17	52.97	-0.56%	240,569
Dec 30, 2025	53.76	54.32	53.34	53.47	53.27	-0.30%	247,202
Dec 29, 2025	53.49	53.66	53.20	53.63	53.43	0.54%	182,122
Dec 26, 2025	53.80	53.89	52.95	53.34	53.14	-1.08%	170,740
Dec 24, 2025	53.93	54.07	53.58	53.92	53.72	0.29%	82,891
Dec 23, 2025	54.85	55.15	53.21	53.77	53.56	-1.71%	264,315
Dec 22, 2025	54.25	55.08	54.19	54.70	54.49	1.48%	320,843
Dec 19, 2025	54.85	54.85	53.60	53.90	53.70	-1.73%	1,342,212
Dec 18, 2025	55.20	55.55	54.59	54.85	54.64	-0.56%	315,253
Dec 17, 2025	55.16	55.73	54.98	55.16	54.95	0.13%	369,498
Dec 16, 2025	56.02	56.42	54.59	55.09	54.88	-2.24%	489,097
Dec 15, 2025	54.40	56.47	53.69	56.35	56.14	4.37%	923,006
Dec 12, 2025	53.00	54.38	52.02	53.99	53.79	2.74%	600,001
Dec 11, 2025	52.03	52.91	51.91	52.55	52.35	1.41%	410,250
Dec 10, 2025	51.52	53.32	51.00	51.82	51.63	4.98%	586,701
Dec 9, 2025	50.30	50.99	49.14	49.36	49.17	-1.83%	349,794
Dec 8, 2025	50.19	50.81	49.56	50.28	50.09	0.54%	271,090
Dec 5, 2025	50.71	51.00	49.82	50.01	49.82	-1.34%	177,771
Dec 4, 2025	52.07	52.07	50.52	50.69	50.50	-2.54%	224,683
Dec 3, 2025	52.57	53.02	51.87	52.01	51.81	-1.20%	247,816
Dec 2, 2025	51.98	53.29	51.48	52.64	52.44	1.48%	437,503
Dec 1, 2025	51.49	52.12	49.60	51.87	51.67	0.72%	267,986
Nov 28, 2025	51.61	51.86	51.00	51.50	51.31	0.37%	154,348
Nov 26, 2025	50.69	52.00	50.69	51.31	51.12	0.73%	443,016
Nov 25, 2025	50.62	51.38	50.46	50.94	50.75	1.56%	262,262
Nov 24, 2025	49.52	50.22	49.29	50.16	49.97	1.07%	331,937
Nov 21, 2025	48.63	50.42	48.31	49.63	49.44	2.08%	262,497
Nov 20, 2025	49.67	50.27	48.49	48.62	48.44	-1.64%	265,109
Nov 19, 2025	49.76	50.02	48.62	49.43	49.24	-1.30%	244,772
Nov 18, 2025	49.18	50.25	48.84	50.08	49.89	2.14%	238,430
Nov 17, 2025	49.35	49.56	48.90	49.03	48.85	-0.51%	261,421
Nov 14, 2025	48.70	49.36	47.67	49.28	49.09	0.32%	188,577
Nov 13, 2025	50.00	50.88	48.39	49.13	48.94	-1.43%	336,696
Nov 12, 2025	51.36	51.89	49.74	49.84	49.65	-3.19%	372,634
Nov 11, 2025	51.15	51.66	50.94	51.48	51.29	0.96%	257,070
Nov 10, 2025	50.38	51.74	50.00	50.99	50.80	1.21%	437,134
Nov 7, 2025	48.95	50.82	48.49	50.38	50.19	2.92%	559,154
Nov 6, 2025	48.51	49.16	47.57	48.95	48.77	0.97%	354,117
Nov 5, 2025	47.42	49.43	46.62	48.48	48.30	4.46%	481,426
Nov 4, 2025	45.96	46.98	45.83	46.41	46.24	-0.62%	301,417
Nov 3, 2025	46.06	47.05	44.63	46.70	46.52	0.84%	355,110
Oct 31, 2025	46.57	47.08	45.95	46.31	46.14	-1.24%	286,777
Oct 30, 2025	46.35	47.16	46.19	46.89	46.71	0.11%	312,229
Oct 29, 2025	46.86	47.49	46.15	46.84	46.66	-0.72%	224,980
Oct 28, 2025	46.55	47.48	46.55	47.18	47.00	0.81%	174,016
Oct 27, 2025	47.30	47.68	46.44	46.80	46.62	-1.18%	274,096
Oct 24, 2025	46.90	48.13	46.90	47.36	47.18	1.67%	264,116
Oct 23, 2025	46.24	46.83	45.57	46.58	46.40	1.48%	257,926
Oct 22, 2025	45.55	46.17	44.71	45.90	45.73	0.88%	362,596