The Andersons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	70.23	71.00	69.67	70.85	70.85	0.83%	314,750
May 21, 2026	70.52	70.98	69.56	70.27	70.27	-0.54%	263,456
May 20, 2026	70.09	72.23	70.01	70.65	70.65	1.03%	298,782
May 19, 2026	70.34	71.48	69.35	69.93	69.93	-1.30%	349,677
May 18, 2026	72.09	72.58	70.72	70.85	70.85	-0.85%	233,506
May 15, 2026	72.12	72.23	70.84	71.46	71.46	-1.07%	226,550
May 14, 2026	71.62	72.49	71.00	72.23	72.23	0.85%	293,940
May 13, 2026	70.70	72.76	69.43	71.62	71.62	1.72%	339,593
May 12, 2026	72.61	72.61	70.01	70.41	70.41	-1.63%	274,561
May 11, 2026	72.46	73.49	71.05	71.58	71.58	0.18%	367,504
May 8, 2026	71.76	72.68	70.38	71.45	71.45	0.90%	374,672
May 7, 2026	69.20	72.02	68.37	70.81	70.81	3.78%	781,617
May 6, 2026	75.29	76.34	65.36	68.23	68.23	-13.95%	826,361
May 5, 2026	79.64	82.11	78.54	79.29	79.29	-0.16%	670,522
May 4, 2026	78.99	79.78	78.35	79.42	79.42	0.38%	340,762
May 1, 2026	78.53	79.61	77.70	79.12	79.12	0.74%	293,487
Apr 30, 2026	77.32	78.97	76.73	78.54	78.54	1.21%	453,570
Apr 29, 2026	76.99	78.41	76.49	77.60	77.60	1.32%	283,032
Apr 28, 2026	76.75	77.54	75.88	76.59	76.59	0.82%	148,349
Apr 27, 2026	75.93	76.67	75.53	75.97	75.97	0.05%	178,080
Apr 24, 2026	76.65	76.77	75.50	75.93	75.93	-1.00%	212,513
Apr 23, 2026	76.00	77.06	75.95	76.70	76.70	1.05%	200,791
Apr 22, 2026	76.05	76.71	75.26	75.90	75.90	0.26%	265,514
Apr 21, 2026	73.13	76.10	72.74	75.70	75.70	3.60%	286,248
Apr 20, 2026	72.31	73.70	72.27	73.07	73.07	1.33%	235,646
Apr 17, 2026	70.92	72.33	69.11	72.11	72.11	1.55%	569,249
Apr 16, 2026	70.27	71.05	70.12	71.01	71.01	0.54%	230,045
Apr 15, 2026	72.61	72.67	70.18	70.63	70.63	-3.60%	229,041
Apr 14, 2026	73.80	74.27	72.94	73.27	73.27	-1.05%	197,430
Apr 13, 2026	74.56	74.84	73.44	74.05	74.05	-0.63%	205,802
Apr 10, 2026	73.98	75.02	72.80	74.52	74.52	0.40%	267,101
Apr 9, 2026	74.70	75.69	73.83	74.22	74.22	-0.64%	286,678
Apr 8, 2026	72.46	74.82	71.09	74.70	74.70	2.29%	456,414
Apr 7, 2026	74.43	75.02	72.52	73.03	73.03	-1.96%	328,654
Apr 6, 2026	73.27	74.94	72.60	74.49	74.49	1.47%	307,970
Apr 2, 2026	72.75	73.91	72.37	73.41	73.41	0.99%	252,623
Apr 1, 2026	71.23	72.82	70.95	72.69	72.69	1.55%	241,058
Mar 31, 2026	72.09	72.69	70.38	71.78	71.58	0.29%	269,248
Mar 30, 2026	73.03	73.73	70.69	71.57	71.37	-2.21%	313,019
Mar 27, 2026	71.96	73.85	70.69	73.19	72.99	1.65%	347,358
Mar 26, 2026	73.11	73.91	71.98	72.00	71.80	-1.63%	347,389
Mar 25, 2026	71.41	73.97	70.93	73.19	72.99	2.32%	507,931
Mar 24, 2026	67.53	72.18	67.53	71.53	71.33	5.75%	447,897
Mar 23, 2026	67.39	68.50	66.53	67.64	67.45	1.81%	349,932
Mar 20, 2026	68.56	68.62	65.49	66.44	66.25	-3.09%	1,157,593
Mar 19, 2026	68.97	69.79	68.00	68.56	68.37	-1.31%	306,584
Mar 18, 2026	70.00	70.73	68.97	69.47	69.28	-0.67%	382,425
Mar 17, 2026	70.23	71.54	69.48	69.94	69.75	-0.26%	402,382
Mar 16, 2026	70.74	71.40	68.36	70.12	69.92	-0.88%	375,153
Mar 13, 2026	71.25	71.25	69.10	70.74	70.54	-0.70%	439,998