The Andersons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	35.13	35.70	34.84	35.66	35.66	0.68%	181,399
Jun 11, 2025	36.00	36.00	35.17	35.42	35.42	-1.45%	189,323
Jun 10, 2025	35.05	36.16	34.76	35.94	35.94	3.51%	215,408
Jun 9, 2025	34.88	35.08	34.38	34.72	34.72	0.14%	500,882
Jun 6, 2025	34.66	34.99	34.37	34.67	34.67	1.37%	214,203
Jun 5, 2025	34.68	34.97	34.06	34.20	34.20	-0.78%	237,856
Jun 4, 2025	35.46	35.59	34.31	34.47	34.47	-2.38%	216,816
Jun 3, 2025	35.57	35.74	35.10	35.31	35.31	-0.79%	199,130
Jun 2, 2025	35.71	35.83	35.00	35.59	35.59	0.23%	290,516
May 30, 2025	35.39	35.93	35.39	35.51	35.51	-0.63%	516,114
May 29, 2025	34.90	35.76	34.57	35.74	35.74	2.75%	210,780
May 28, 2025	34.97	35.17	34.70	34.78	34.78	-0.54%	228,025
May 27, 2025	34.52	35.00	34.27	34.97	34.97	2.82%	219,305
May 23, 2025	33.34	34.14	33.20	34.01	34.01	-0.35%	208,807
May 22, 2025	34.17	34.43	33.82	34.13	34.13	-0.81%	229,293
May 21, 2025	35.29	35.31	34.32	34.41	34.41	-3.40%	230,254
May 20, 2025	35.68	35.93	35.28	35.62	35.62	-0.34%	231,837
May 19, 2025	35.81	36.00	35.36	35.74	35.74	-0.91%	228,563
May 16, 2025	35.36	36.33	35.18	36.07	36.07	1.78%	222,013
May 15, 2025	35.21	35.53	34.62	35.44	35.44	0.28%	301,165
May 14, 2025	36.01	36.12	35.34	35.34	35.34	-2.81%	357,398
May 13, 2025	36.07	36.66	35.86	36.36	36.36	1.25%	324,569
May 12, 2025	35.95	36.32	35.28	35.91	35.91	3.62%	476,714
May 9, 2025	34.37	34.98	34.01	34.66	34.66	0.71%	348,570
May 8, 2025	31.53	34.47	31.53	34.41	34.41	9.20%	628,976
May 7, 2025	34.44	34.72	31.03	31.51	31.51	-9.82%	915,251
May 6, 2025	36.16	36.37	34.90	34.94	34.94	-5.52%	466,561
May 5, 2025	37.48	37.75	36.95	36.98	36.98	-2.20%	294,009
May 2, 2025	37.64	38.08	37.39	37.81	37.81	1.29%	202,430
May 1, 2025	37.37	37.78	36.92	37.33	37.33	-1.01%	304,390
Apr 30, 2025	37.60	38.09	36.85	37.71	37.71	-0.87%	319,136
Apr 29, 2025	38.07	38.14	37.59	38.04	38.04	-0.26%	150,427
Apr 28, 2025	38.00	38.51	37.75	38.14	38.14	0.32%	176,273
Apr 25, 2025	38.37	38.37	37.40	38.02	38.02	-0.21%	130,962
Apr 24, 2025	37.84	38.32	37.50	38.10	38.10	0.63%	175,962
Apr 23, 2025	38.63	39.51	37.72	37.86	37.86	-0.05%	202,860
Apr 22, 2025	37.63	38.13	37.28	37.88	37.88	1.61%	293,347
Apr 21, 2025	37.93	38.05	37.20	37.28	37.28	-2.20%	178,673
Apr 17, 2025	37.48	38.30	37.28	38.12	38.12	1.57%	201,931
Apr 16, 2025	37.62	37.98	37.26	37.53	37.53	0.43%	253,706
Apr 15, 2025	38.00	38.42	37.35	37.37	37.37	-2.20%	403,914
Apr 14, 2025	38.65	38.80	37.54	38.21	38.21	0.92%	252,135
Apr 11, 2025	37.62	38.34	36.92	37.86	37.86	1.50%	309,015
Apr 10, 2025	38.24	38.46	36.56	37.30	37.30	-4.04%	304,196
Apr 9, 2025	35.88	39.71	35.88	38.87	38.87	6.49%	401,284
Apr 8, 2025	38.35	38.78	35.88	36.50	36.50	-1.56%	408,394
Apr 7, 2025	37.40	39.73	36.41	37.08	37.08	-3.96%	469,563
Apr 4, 2025	40.01	41.92	37.62	38.61	38.61	-6.60%	409,266
Apr 3, 2025	42.07	42.64	41.33	41.34	41.34	-5.12%	363,107
Apr 2, 2025	43.13	43.65	42.91	43.57	43.57	0.46%	222,195