The Andersons, Inc. (ANDE)
NASDAQ: ANDE · Real-Time Price · USD
39.75
-0.95 (-2.33%)
Dec 20, 2024, 4:00 PM EST - Market closed
The Andersons Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 40.07 | 40.80 | 39.25 | 39.75 | 39.75 | -2.33% | 3,751,123 |
Dec 19, 2024 | 41.31 | 42.21 | 40.14 | 40.70 | 40.70 | -0.73% | 644,300 |
Dec 18, 2024 | 43.06 | 43.40 | 40.86 | 41.00 | 41.00 | -4.50% | 367,742 |
Dec 17, 2024 | 43.40 | 43.86 | 42.40 | 42.93 | 42.93 | -1.92% | 358,034 |
Dec 16, 2024 | 45.03 | 45.10 | 43.30 | 43.77 | 43.77 | -2.71% | 494,119 |
Dec 13, 2024 | 45.35 | 45.38 | 44.15 | 44.99 | 44.99 | -0.92% | 353,610 |
Dec 12, 2024 | 46.30 | 46.55 | 45.33 | 45.41 | 45.41 | -2.18% | 231,841 |
Dec 11, 2024 | 46.46 | 46.63 | 45.85 | 46.42 | 46.42 | 1.24% | 252,700 |
Dec 10, 2024 | 46.41 | 46.58 | 45.35 | 45.85 | 45.85 | -1.31% | 230,600 |
Dec 9, 2024 | 45.94 | 47.00 | 45.54 | 46.46 | 46.46 | 2.00% | 255,319 |
Dec 6, 2024 | 46.28 | 46.56 | 45.37 | 45.55 | 45.55 | -1.28% | 296,262 |
Dec 5, 2024 | 46.78 | 46.80 | 45.59 | 46.14 | 46.14 | -1.73% | 325,900 |
Dec 4, 2024 | 48.01 | 48.36 | 46.84 | 46.95 | 46.95 | -1.90% | 198,200 |
Dec 3, 2024 | 48.46 | 48.58 | 47.23 | 47.86 | 47.86 | -1.01% | 316,400 |
Dec 2, 2024 | 47.57 | 48.49 | 47.26 | 48.35 | 48.35 | 1.28% | 313,700 |
Nov 29, 2024 | 48.07 | 48.35 | 47.19 | 47.74 | 47.74 | -0.40% | 130,800 |
Nov 27, 2024 | 48.25 | 48.58 | 47.66 | 47.93 | 47.93 | 0.23% | 194,300 |
Nov 26, 2024 | 48.73 | 48.90 | 47.63 | 47.82 | 47.82 | -2.61% | 191,766 |
Nov 25, 2024 | 48.86 | 49.68 | 48.80 | 49.10 | 49.10 | 1.85% | 457,900 |
Nov 22, 2024 | 48.00 | 49.02 | 47.71 | 48.21 | 48.21 | 0.67% | 251,200 |
Nov 21, 2024 | 47.71 | 48.38 | 47.46 | 47.89 | 47.89 | 0.63% | 146,640 |
Nov 20, 2024 | 47.04 | 47.59 | 46.81 | 47.59 | 47.59 | 0.85% | 167,905 |
Nov 19, 2024 | 47.79 | 48.20 | 47.12 | 47.19 | 47.19 | -2.38% | 158,411 |
Nov 18, 2024 | 48.51 | 49.61 | 48.33 | 48.34 | 48.34 | 0.15% | 282,148 |
Nov 15, 2024 | 47.42 | 48.42 | 47.26 | 48.27 | 48.27 | 2.61% | 344,800 |
Nov 14, 2024 | 47.11 | 47.67 | 46.35 | 47.04 | 47.04 | 0.38% | 190,142 |
Nov 13, 2024 | 47.52 | 48.36 | 46.58 | 46.86 | 46.86 | -0.40% | 253,338 |
Nov 12, 2024 | 48.56 | 48.71 | 47.05 | 47.05 | 47.05 | -3.01% | 320,923 |
Nov 11, 2024 | 49.36 | 49.75 | 48.03 | 48.51 | 48.51 | -0.86% | 251,300 |
Nov 8, 2024 | 48.35 | 49.37 | 47.62 | 48.93 | 48.93 | 1.54% | 266,800 |
Nov 7, 2024 | 48.84 | 49.22 | 47.42 | 48.19 | 48.19 | -1.37% | 258,007 |
Nov 6, 2024 | 45.39 | 49.32 | 45.39 | 48.86 | 48.86 | 12.55% | 345,100 |
Nov 5, 2024 | 45.51 | 46.60 | 41.77 | 43.41 | 43.41 | -5.26% | 422,200 |
Nov 4, 2024 | 45.32 | 46.43 | 45.32 | 45.82 | 45.82 | 1.37% | 159,796 |
Nov 1, 2024 | 45.67 | 46.18 | 44.91 | 45.20 | 45.20 | -0.44% | 150,213 |
Oct 31, 2024 | 45.77 | 46.33 | 45.35 | 45.40 | 45.40 | -0.81% | 148,611 |
Oct 30, 2024 | 46.08 | 46.85 | 45.73 | 45.77 | 45.77 | -0.82% | 91,500 |
Oct 29, 2024 | 46.83 | 46.96 | 46.09 | 46.15 | 46.15 | -2.33% | 96,200 |
Oct 28, 2024 | 46.75 | 47.55 | 46.75 | 47.25 | 47.25 | 1.44% | 78,200 |
Oct 25, 2024 | 47.00 | 47.20 | 46.22 | 46.58 | 46.58 | 0.15% | 101,200 |
Oct 24, 2024 | 46.31 | 46.55 | 45.65 | 46.51 | 46.51 | 0.41% | 153,600 |
Oct 23, 2024 | 46.46 | 46.80 | 46.08 | 46.32 | 46.32 | -1.00% | 77,800 |
Oct 22, 2024 | 47.32 | 47.69 | 46.68 | 46.79 | 46.79 | -1.16% | 74,604 |
Oct 21, 2024 | 48.17 | 48.47 | 47.15 | 47.34 | 47.34 | -1.82% | 157,800 |
Oct 18, 2024 | 49.39 | 49.42 | 48.20 | 48.22 | 48.22 | -2.23% | 140,300 |
Oct 17, 2024 | 49.03 | 49.71 | 48.24 | 49.32 | 49.32 | 0.55% | 140,611 |
Oct 16, 2024 | 48.65 | 49.76 | 48.65 | 49.05 | 49.05 | 1.53% | 189,727 |
Oct 15, 2024 | 48.71 | 49.62 | 48.29 | 48.31 | 48.31 | -1.39% | 160,700 |
Oct 14, 2024 | 48.84 | 49.06 | 48.65 | 48.99 | 48.99 | 0.02% | 96,733 |
Oct 11, 2024 | 48.76 | 49.42 | 48.56 | 48.98 | 48.98 | 0.60% | 95,243 |
Oct 10, 2024 | 48.75 | 48.96 | 48.04 | 48.69 | 48.69 | -1.16% | 126,800 |
Oct 9, 2024 | 49.36 | 50.08 | 49.22 | 49.26 | 49.26 | -0.36% | 105,044 |
Oct 8, 2024 | 49.87 | 49.87 | 48.95 | 49.44 | 49.44 | -1.12% | 109,300 |
Oct 7, 2024 | 49.56 | 50.31 | 49.16 | 50.00 | 50.00 | 0.32% | 99,100 |
Oct 4, 2024 | 49.30 | 49.88 | 49.19 | 49.84 | 49.84 | 2.85% | 103,900 |
Oct 3, 2024 | 48.90 | 49.26 | 48.35 | 48.46 | 48.46 | -1.60% | 94,460 |
Oct 2, 2024 | 49.90 | 50.34 | 48.75 | 49.25 | 49.25 | -1.30% | 105,907 |
Oct 1, 2024 | 49.81 | 50.14 | 48.96 | 49.90 | 49.90 | -0.48% | 122,500 |
Sep 30, 2024 | 50.12 | 50.49 | 49.55 | 50.14 | 49.95 | 0.12% | 130,900 |
Sep 27, 2024 | 50.43 | 51.15 | 49.80 | 50.08 | 49.89 | 0.04% | 93,444 |
Sep 26, 2024 | 49.21 | 50.53 | 49.08 | 50.06 | 49.87 | 2.56% | 165,200 |
Sep 25, 2024 | 50.36 | 50.36 | 48.81 | 48.81 | 48.63 | -2.79% | 145,800 |
Sep 24, 2024 | 49.72 | 50.89 | 49.04 | 50.21 | 50.02 | 0.92% | 172,616 |
Sep 23, 2024 | 49.87 | 50.33 | 49.49 | 49.75 | 49.56 | -0.32% | 145,641 |
Sep 20, 2024 | 49.92 | 50.09 | 49.09 | 49.91 | 49.72 | -0.40% | 764,019 |
Sep 19, 2024 | 49.84 | 50.38 | 49.00 | 50.11 | 49.92 | 2.14% | 138,520 |
Sep 18, 2024 | 49.02 | 50.64 | 48.58 | 49.06 | 48.87 | -0.14% | 132,900 |
Sep 17, 2024 | 48.65 | 49.69 | 48.47 | 49.13 | 48.94 | 1.76% | 125,815 |
Sep 16, 2024 | 48.27 | 48.50 | 47.73 | 48.28 | 48.10 | 0.79% | 131,300 |
Sep 13, 2024 | 47.04 | 48.13 | 46.85 | 47.90 | 47.72 | 3.28% | 169,300 |
Sep 12, 2024 | 46.14 | 47.01 | 45.90 | 46.38 | 46.20 | 1.47% | 125,801 |
Sep 11, 2024 | 45.75 | 45.85 | 44.65 | 45.71 | 45.54 | -0.97% | 163,400 |
Sep 10, 2024 | 46.71 | 48.05 | 45.83 | 46.16 | 45.99 | -1.41% | 149,612 |
Sep 9, 2024 | 47.73 | 48.03 | 46.71 | 46.82 | 46.64 | -2.05% | 124,002 |
Sep 6, 2024 | 48.99 | 49.32 | 47.50 | 47.80 | 47.62 | -2.69% | 111,800 |
Sep 5, 2024 | 48.58 | 49.22 | 48.29 | 49.12 | 48.93 | 1.03% | 129,000 |
Sep 4, 2024 | 49.18 | 49.35 | 48.52 | 48.62 | 48.44 | -1.06% | 105,300 |
Sep 3, 2024 | 50.42 | 50.71 | 49.12 | 49.14 | 48.95 | -3.59% | 117,400 |
Aug 30, 2024 | 50.67 | 51.07 | 50.32 | 50.97 | 50.78 | 1.07% | 144,700 |
Aug 29, 2024 | 50.63 | 50.91 | 49.89 | 50.43 | 50.24 | 0.64% | 102,602 |
Aug 28, 2024 | 50.08 | 50.73 | 49.85 | 50.11 | 49.92 | 0.04% | 106,434 |
Aug 27, 2024 | 50.40 | 50.64 | 49.76 | 50.09 | 49.90 | -0.95% | 112,548 |
Aug 26, 2024 | 50.06 | 51.08 | 50.06 | 50.57 | 50.38 | 1.32% | 156,800 |
Aug 23, 2024 | 49.05 | 50.59 | 48.99 | 49.91 | 49.72 | 2.21% | 152,400 |
Aug 22, 2024 | 48.76 | 49.79 | 48.24 | 48.83 | 48.64 | -0.20% | 121,105 |
Aug 21, 2024 | 49.31 | 49.31 | 48.62 | 48.93 | 48.74 | 0.37% | 108,700 |
Aug 20, 2024 | 49.86 | 49.86 | 48.72 | 48.75 | 48.57 | -1.97% | 115,831 |
Aug 19, 2024 | 49.65 | 50.20 | 49.31 | 49.73 | 49.54 | -0.98% | 124,900 |
Aug 16, 2024 | 49.69 | 50.63 | 49.33 | 50.22 | 50.03 | 2.87% | 168,000 |
Aug 15, 2024 | 49.13 | 49.45 | 48.44 | 48.82 | 48.64 | 1.92% | 117,941 |
Aug 14, 2024 | 48.13 | 48.34 | 47.34 | 47.90 | 47.72 | -0.17% | 103,738 |
Aug 13, 2024 | 47.11 | 48.11 | 46.09 | 47.98 | 47.80 | 2.78% | 152,432 |
Aug 12, 2024 | 47.42 | 47.97 | 46.55 | 46.68 | 46.50 | -0.85% | 117,101 |
Aug 9, 2024 | 48.06 | 48.06 | 46.63 | 47.08 | 46.90 | -2.22% | 125,215 |
Aug 8, 2024 | 47.95 | 48.81 | 47.66 | 48.15 | 47.97 | 1.90% | 162,323 |
Aug 7, 2024 | 47.44 | 48.54 | 45.55 | 47.25 | 47.07 | -1.01% | 318,119 |
Aug 6, 2024 | 47.16 | 47.96 | 46.24 | 47.73 | 47.55 | 0.74% | 274,836 |
Aug 5, 2024 | 48.94 | 48.97 | 47.25 | 47.38 | 47.20 | -7.12% | 197,200 |
Aug 2, 2024 | 51.95 | 52.37 | 50.99 | 51.01 | 50.82 | -4.15% | 143,700 |
Aug 1, 2024 | 54.62 | 55.43 | 52.95 | 53.22 | 53.02 | -2.40% | 170,700 |