The Andersons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	66.38	66.38	66.38	66.30	-	-	-
Jul 2, 2026	67.39	68.12	66.18	66.30	66.30	-1.59%	208,669
Jul 1, 2026	68.20	68.28	66.94	67.37	67.37	-1.22%	227,906
Jun 30, 2026	69.41	70.20	68.35	68.40	68.20	-0.55%	271,034
Jun 29, 2026	70.64	71.31	67.36	68.78	68.58	-3.24%	478,291
Jun 26, 2026	71.27	71.89	70.17	71.08	70.87	-0.10%	897,509
Jun 25, 2026	70.70	71.33	69.83	71.15	70.94	0.70%	188,677
Jun 24, 2026	70.48	70.69	68.45	70.66	70.45	-0.18%	265,544
Jun 23, 2026	70.44	71.50	70.44	70.78	70.57	-0.11%	302,416
Jun 22, 2026	71.72	72.29	70.62	70.86	70.65	-0.51%	302,601
Jun 18, 2026	69.57	71.53	69.41	71.22	71.01	3.56%	706,168
Jun 17, 2026	68.99	69.23	67.24	68.77	68.57	-0.64%	211,496
Jun 16, 2026	69.97	70.71	68.80	69.21	69.01	-0.94%	250,650
Jun 15, 2026	70.68	71.85	69.07	69.87	69.67	-2.76%	265,459
Jun 12, 2026	70.79	72.25	70.00	71.85	71.64	1.71%	218,441
Jun 11, 2026	74.61	75.00	70.08	70.64	70.43	-4.85%	321,865
Jun 10, 2026	73.50	74.72	73.16	74.24	74.02	2.91%	393,148
Jun 9, 2026	74.03	74.07	71.62	72.14	71.93	-1.84%	582,972
Jun 8, 2026	73.16	74.97	73.11	73.49	73.28	0.93%	288,205
Jun 5, 2026	73.43	74.44	72.22	72.81	72.60	-0.22%	242,693
Jun 4, 2026	73.10	74.31	72.60	72.97	72.76	0.08%	260,872
Jun 3, 2026	72.72	74.49	72.69	72.91	72.70	0.16%	234,805
Jun 2, 2026	72.24	73.51	71.94	72.79	72.58	0.18%	246,180
Jun 1, 2026	70.64	73.12	70.64	72.66	72.45	2.93%	247,789
May 29, 2026	71.19	71.56	70.05	70.59	70.38	-1.16%	396,570
May 28, 2026	72.28	72.95	70.95	71.42	71.21	-0.93%	205,561
May 27, 2026	71.20	72.58	71.01	72.09	71.88	1.04%	232,024
May 26, 2026	71.15	72.65	70.72	71.35	71.14	0.71%	181,174
May 22, 2026	70.23	71.00	69.67	70.85	70.64	0.83%	317,332
May 21, 2026	70.52	70.98	69.56	70.27	70.06	-0.54%	267,538
May 20, 2026	70.09	72.23	70.01	70.65	70.44	1.03%	299,914
May 19, 2026	70.34	71.48	69.35	69.93	69.73	-1.30%	351,626
May 18, 2026	72.09	72.58	70.72	70.85	70.64	-0.85%	237,823
May 15, 2026	72.12	72.23	70.84	71.46	71.25	-1.07%	226,550
May 14, 2026	71.62	72.49	71.00	72.23	72.02	0.85%	293,940
May 13, 2026	70.70	72.76	69.43	71.62	71.41	1.72%	339,593
May 12, 2026	72.61	72.61	70.01	70.41	70.20	-1.63%	274,561
May 11, 2026	72.46	73.49	71.05	71.58	71.37	0.18%	367,504
May 8, 2026	71.76	72.68	70.38	71.45	71.24	0.90%	374,672
May 7, 2026	69.20	72.02	68.37	70.81	70.60	3.78%	781,617
May 6, 2026	75.29	76.34	65.36	68.23	68.03	-13.95%	826,361
May 5, 2026	79.64	82.11	78.54	79.29	79.06	-0.16%	670,522
May 4, 2026	78.99	79.78	78.35	79.42	79.19	0.38%	340,762
May 1, 2026	78.53	79.61	77.70	79.12	78.89	0.74%	293,487
Apr 30, 2026	77.32	78.97	76.73	78.54	78.31	1.21%	453,570
Apr 29, 2026	76.99	78.41	76.49	77.60	77.37	1.32%	283,032
Apr 28, 2026	76.75	77.54	75.88	76.59	76.37	0.82%	148,349
Apr 27, 2026	75.93	76.67	75.53	75.97	75.75	0.05%	178,080
Apr 24, 2026	76.65	76.77	75.50	75.93	75.71	-1.00%	212,513
Apr 23, 2026	76.00	77.06	75.95	76.70	76.48	1.05%	200,791