The Andersons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	38.56	38.70	38.10	38.43	38.43	-0.16%	98,744
Jul 2, 2025	37.98	38.75	37.62	38.49	38.49	1.96%	253,166
Jul 1, 2025	36.50	38.51	36.50	37.75	37.75	2.72%	501,079
Jun 30, 2025	36.27	36.85	35.82	36.75	36.56	1.69%	624,789
Jun 27, 2025	36.78	36.90	36.06	36.14	35.95	-1.50%	566,180
Jun 26, 2025	36.58	36.96	36.29	36.69	36.50	0.91%	187,632
Jun 25, 2025	36.82	36.82	36.20	36.36	36.17	-1.17%	196,610
Jun 24, 2025	36.48	36.85	36.26	36.79	36.60	0.77%	228,488
Jun 23, 2025	36.81	37.28	36.19	36.51	36.32	-0.79%	189,363
Jun 20, 2025	37.52	37.52	36.76	36.80	36.61	-0.22%	1,206,676
Jun 18, 2025	37.18	37.71	36.86	36.88	36.69	-0.81%	329,663
Jun 17, 2025	37.15	37.73	36.91	37.18	36.99	-0.46%	283,706
Jun 16, 2025	36.62	37.76	36.60	37.35	37.16	2.41%	392,117
Jun 13, 2025	35.64	37.10	34.71	36.47	36.28	2.27%	343,328
Jun 12, 2025	35.13	35.70	34.84	35.66	35.48	0.68%	181,399
Jun 11, 2025	36.00	36.00	35.17	35.42	35.24	-1.45%	189,323
Jun 10, 2025	35.05	36.16	34.76	35.94	35.76	3.51%	215,408
Jun 9, 2025	34.88	35.08	34.38	34.72	34.54	0.14%	500,882
Jun 6, 2025	34.66	34.99	34.37	34.67	34.49	1.37%	214,203
Jun 5, 2025	34.68	34.97	34.06	34.20	34.02	-0.78%	237,856
Jun 4, 2025	35.46	35.59	34.31	34.47	34.29	-2.38%	216,816
Jun 3, 2025	35.57	35.74	35.10	35.31	35.13	-0.79%	199,130
Jun 2, 2025	35.71	35.83	35.00	35.59	35.41	0.23%	290,516
May 30, 2025	35.39	35.93	35.39	35.51	35.33	-0.63%	516,114
May 29, 2025	34.90	35.76	34.57	35.74	35.55	2.75%	210,780
May 28, 2025	34.97	35.17	34.70	34.78	34.60	-0.54%	228,025
May 27, 2025	34.52	35.00	34.27	34.97	34.79	2.82%	219,305
May 23, 2025	33.34	34.14	33.20	34.01	33.84	-0.35%	208,807
May 22, 2025	34.17	34.43	33.82	34.13	33.96	-0.81%	229,293
May 21, 2025	35.29	35.31	34.32	34.41	34.23	-3.40%	230,254
May 20, 2025	35.68	35.93	35.28	35.62	35.44	-0.34%	231,837
May 19, 2025	35.81	36.00	35.36	35.74	35.56	-0.91%	228,563
May 16, 2025	35.36	36.33	35.18	36.07	35.89	1.78%	222,013
May 15, 2025	35.21	35.53	34.62	35.44	35.26	0.28%	301,165
May 14, 2025	36.01	36.12	35.34	35.34	35.16	-2.81%	357,398
May 13, 2025	36.07	36.66	35.86	36.36	36.17	1.25%	324,569
May 12, 2025	35.95	36.32	35.28	35.91	35.73	3.62%	476,714
May 9, 2025	34.37	34.98	34.01	34.66	34.48	0.71%	348,570
May 8, 2025	31.53	34.47	31.53	34.41	34.23	9.20%	628,976
May 7, 2025	34.44	34.72	31.03	31.51	31.35	-9.82%	915,251
May 6, 2025	36.16	36.37	34.90	34.94	34.76	-5.52%	466,561
May 5, 2025	37.48	37.75	36.95	36.98	36.79	-2.20%	294,009
May 2, 2025	37.64	38.08	37.39	37.81	37.62	1.29%	202,430
May 1, 2025	37.37	37.78	36.92	37.33	37.14	-1.01%	304,390
Apr 30, 2025	37.60	38.09	36.85	37.71	37.52	-0.87%	319,136
Apr 29, 2025	38.07	38.14	37.59	38.04	37.85	-0.26%	150,427
Apr 28, 2025	38.00	38.51	37.75	38.14	37.94	0.32%	176,273
Apr 25, 2025	38.37	38.37	37.40	38.02	37.83	-0.21%	130,962
Apr 24, 2025	37.84	38.32	37.50	38.10	37.90	0.63%	175,962
Apr 23, 2025	38.63	39.51	37.72	37.86	37.67	-0.05%	202,860