The Andersons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	43.76	43.76	42.94	43.26	43.26	-1.41%	194,733
Mar 27, 2025	43.62	44.02	43.34	43.88	43.88	0.94%	242,479
Mar 26, 2025	43.01	43.76	42.88	43.47	43.47	1.02%	226,050
Mar 25, 2025	42.89	43.81	42.72	43.03	43.03	0.30%	376,137
Mar 24, 2025	43.04	43.63	42.55	42.90	42.90	1.37%	260,341
Mar 21, 2025	43.15	43.32	41.63	42.32	42.32	-2.74%	3,437,656
Mar 20, 2025	43.40	44.07	43.05	43.51	43.51	-0.62%	352,046
Mar 19, 2025	43.46	44.15	42.92	43.78	43.78	0.39%	361,016
Mar 18, 2025	43.48	44.11	42.98	43.61	43.61	-0.07%	328,858
Mar 17, 2025	42.14	44.60	42.14	43.64	43.64	4.13%	584,915
Mar 14, 2025	41.25	42.18	40.92	41.91	41.91	2.00%	230,635
Mar 13, 2025	41.34	41.60	40.79	41.09	41.09	-0.60%	182,326
Mar 12, 2025	42.23	42.23	40.96	41.34	41.34	-2.34%	318,781
Mar 11, 2025	43.53	43.92	42.32	42.33	42.33	-2.26%	194,496
Mar 10, 2025	43.00	44.41	43.00	43.31	43.31	0.42%	302,726
Mar 7, 2025	42.66	43.98	42.43	43.13	43.13	0.75%	302,819
Mar 6, 2025	41.22	42.84	41.22	42.81	42.81	3.41%	291,383
Mar 5, 2025	41.84	42.43	40.72	41.40	41.40	-1.05%	262,020
Mar 4, 2025	41.06	43.16	40.95	41.84	41.84	0.67%	369,872
Mar 3, 2025	42.78	43.45	41.48	41.56	41.56	-2.85%	262,733
Feb 28, 2025	42.68	43.08	42.13	42.78	42.78	0.33%	377,823
Feb 27, 2025	42.88	43.24	42.31	42.64	42.64	-0.12%	230,904
Feb 26, 2025	43.86	44.22	42.23	42.69	42.69	-3.26%	237,390
Feb 25, 2025	44.28	45.20	44.00	44.13	44.13	-1.67%	413,984
Feb 24, 2025	45.66	45.97	44.87	44.88	44.88	-1.43%	288,922
Feb 21, 2025	46.48	46.55	44.45	45.53	45.53	-1.39%	382,545
Feb 20, 2025	47.34	47.41	44.55	46.17	46.17	-3.43%	523,683
Feb 19, 2025	47.13	51.58	46.39	47.81	47.81	17.27%	927,323
Feb 18, 2025	40.31	41.10	40.00	40.77	40.77	0.54%	423,765
Feb 14, 2025	41.16	41.31	40.29	40.55	40.55	-0.61%	229,505
Feb 13, 2025	40.69	41.38	40.46	40.80	40.80	1.02%	210,831
Feb 12, 2025	40.73	41.30	40.32	40.39	40.39	-1.92%	256,672
Feb 11, 2025	40.44	41.49	40.44	41.18	41.18	1.08%	236,230
Feb 10, 2025	40.59	40.99	39.98	40.74	40.74	0.97%	191,882
Feb 7, 2025	40.22	40.89	39.85	40.35	40.35	0.25%	226,976
Feb 6, 2025	40.88	41.09	40.06	40.25	40.25	-0.94%	203,431
Feb 5, 2025	40.75	40.84	40.32	40.63	40.63	-0.56%	209,810
Feb 4, 2025	39.75	40.94	39.75	40.86	40.86	2.00%	194,670
Feb 3, 2025	39.99	40.60	39.61	40.06	40.06	-1.69%	193,151
Jan 31, 2025	41.58	41.88	40.53	40.75	40.75	-2.23%	174,705
Jan 30, 2025	42.17	42.50	41.46	41.68	41.68	-0.64%	171,984
Jan 29, 2025	41.06	42.32	41.06	41.95	41.95	2.17%	225,523
Jan 28, 2025	43.20	43.27	41.04	41.06	41.06	-5.72%	266,001
Jan 27, 2025	42.62	43.95	42.62	43.55	43.55	2.33%	276,896
Jan 24, 2025	43.15	44.05	42.27	42.56	42.56	-1.39%	153,356
Jan 23, 2025	42.82	43.28	42.34	43.16	43.16	0.33%	224,589
Jan 22, 2025	43.62	43.94	43.02	43.02	43.02	-2.05%	167,906
Jan 21, 2025	44.75	44.99	43.41	43.92	43.92	-1.08%	275,567
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