The Andersons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	67.38	67.58	66.35	66.79	66.79	-0.89%	363,497
Sep 23, 2026	67.18	67.79	66.24	67.39	67.39	0.67%	267,702
Sep 22, 2026	68.48	69.71	66.79	66.94	66.94	-2.25%	249,790
Sep 21, 2026	69.37	69.67	68.31	68.48	68.48	-1.60%	275,926
Sep 18, 2026	71.89	71.89	69.24	69.59	69.59	-3.41%	680,063
Sep 17, 2026	71.49	72.49	70.10	72.05	72.05	0.87%	224,913
Sep 16, 2026	71.27	71.95	70.38	71.43	71.43	0.22%	301,235
Sep 15, 2026	71.73	72.50	70.91	71.27	71.27	-0.57%	276,652
Sep 14, 2026	71.17	72.17	70.52	71.68	71.68	1.00%	347,006
Sep 11, 2026	72.03	72.41	70.38	70.97	70.97	-1.27%	275,686
Sep 10, 2026	71.48	72.69	70.98	71.88	71.88	0.79%	411,825
Sep 9, 2026	71.26	72.00	69.82	71.32	71.32	0.56%	413,075
Sep 8, 2026	69.36	71.41	69.36	70.92	70.92	2.32%	311,765
Sep 4, 2026	68.86	70.46	68.66	69.31	69.31	-0.26%	775,086
Sep 3, 2026	71.24	71.41	67.74	69.49	69.49	-2.02%	569,931
Sep 2, 2026	67.15	71.27	66.96	70.92	70.92	5.44%	674,831
Sep 1, 2026	65.10	67.61	65.10	67.26	67.26	3.68%	380,436
Aug 31, 2026	65.33	65.68	63.37	64.87	64.87	0.48%	528,757
Aug 28, 2026	64.29	65.07	63.50	64.56	64.56	1.30%	253,287
Aug 27, 2026	65.12	65.15	63.40	63.73	63.73	-2.31%	291,689
Aug 26, 2026	66.08	66.34	64.20	65.24	65.24	-1.03%	646,231
Aug 25, 2026	65.70	66.21	64.31	65.92	65.92	0.24%	250,088
Aug 24, 2026	67.84	67.85	65.17	65.76	65.76	-3.38%	221,697
Aug 21, 2026	68.18	69.34	66.60	68.06	68.06	1.10%	331,260
Aug 20, 2026	67.49	69.16	66.87	67.32	67.32	-0.61%	306,313
Aug 19, 2026	69.34	69.77	67.30	67.73	67.73	-1.64%	262,988
Aug 18, 2026	69.32	71.20	68.06	68.86	68.86	-0.03%	344,293
Aug 17, 2026	65.73	69.02	65.73	68.88	68.88	4.52%	358,995
Aug 14, 2026	65.28	66.56	64.78	65.90	65.90	1.17%	258,054
Aug 13, 2026	65.91	66.09	64.66	65.14	65.14	-0.72%	271,959
Aug 12, 2026	64.58	66.06	63.80	65.61	65.61	2.36%	281,170
Aug 11, 2026	65.49	66.02	63.82	64.10	64.10	-2.12%	337,206
Aug 10, 2026	65.09	66.45	65.09	65.49	65.49	0.15%	445,750
Aug 7, 2026	67.73	67.75	65.08	65.39	65.39	-3.77%	515,796
Aug 6, 2026	70.31	71.00	67.74	67.95	67.95	-2.58%	321,622
Aug 5, 2026	74.94	75.64	69.49	69.75	69.75	-6.35%	448,448
Aug 4, 2026	76.81	77.35	72.69	74.48	74.48	6.61%	583,890
Aug 3, 2026	69.55	71.00	68.89	69.86	69.86	-1.30%	357,864
Jul 31, 2026	72.06	72.26	70.42	70.78	70.78	-1.03%	177,349
Jul 30, 2026	70.47	72.80	69.48	71.52	71.52	1.92%	398,405
Jul 29, 2026	73.92	73.97	70.00	70.17	70.17	-4.13%	317,939
Jul 28, 2026	75.19	76.69	72.55	73.19	73.19	-1.89%	235,384
Jul 27, 2026	77.26	77.81	73.42	74.60	74.60	-4.00%	298,857
Jul 24, 2026	77.88	79.40	76.20	77.71	77.71	-0.69%	224,613
Jul 23, 2026	80.74	81.49	77.59	78.25	78.25	-3.24%	319,135
Jul 22, 2026	78.26	81.17	78.26	80.87	80.87	3.88%	372,923
Jul 21, 2026	77.69	78.33	77.21	77.85	77.85	0.35%	388,730
Jul 20, 2026	79.07	79.07	77.58	77.58	77.58	-2.09%	215,140
Jul 17, 2026	76.86	79.26	76.29	79.24	79.24	3.99%	253,010
Jul 16, 2026	75.29	77.12	75.29	76.20	76.20	1.33%	322,968