The Andersons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	67.14	67.91	66.42	67.35	67.35	-0.10%	553,348
Oct 13, 2026	65.46	68.24	65.42	67.42	67.42	3.60%	314,649
Oct 12, 2026	64.00	65.65	64.00	65.08	65.08	1.85%	299,733
Oct 9, 2026	66.53	66.79	63.80	63.89	63.89	-3.97%	291,765
Oct 8, 2026	66.35	67.74	65.95	66.53	66.53	0.89%	340,869
Oct 7, 2026	66.37	66.37	65.03	65.94	65.94	-1.00%	261,299
Oct 6, 2026	66.77	67.47	65.20	66.61	66.61	-0.44%	263,407
Oct 5, 2026	67.90	68.18	65.96	66.90	66.90	-1.21%	371,680
Oct 2, 2026	65.44	68.02	65.37	67.72	67.72	3.41%	382,841
Oct 1, 2026	65.39	66.08	64.37	65.49	65.49	-0.02%	248,165
Sep 30, 2026	65.97	67.70	65.25	65.70	65.50	-0.77%	388,972
Sep 29, 2026	65.66	66.66	65.62	66.21	66.01	-0.36%	263,287
Sep 28, 2026	66.97	67.51	66.27	66.45	66.25	-0.78%	671,340
Sep 25, 2026	66.79	67.45	65.58	66.97	66.77	0.27%	272,897
Sep 24, 2026	67.38	67.58	66.35	66.79	66.59	-0.89%	363,499
Sep 23, 2026	67.18	67.79	66.24	67.39	67.18	0.67%	267,704
Sep 22, 2026	68.48	69.71	66.79	66.94	66.74	-2.25%	258,560
Sep 21, 2026	69.37	69.67	68.31	68.48	68.27	-1.60%	276,027
Sep 18, 2026	71.89	71.89	69.24	69.59	69.38	-3.41%	685,829
Sep 17, 2026	71.49	72.49	70.10	72.05	71.83	0.87%	224,919
Sep 16, 2026	71.27	71.95	70.38	71.43	71.21	0.22%	301,238
Sep 15, 2026	71.73	72.50	70.91	71.27	71.05	-0.57%	276,654
Sep 14, 2026	71.17	72.17	70.52	71.68	71.46	1.00%	356,331
Sep 11, 2026	72.03	72.41	70.38	70.97	70.75	-1.27%	275,688
Sep 10, 2026	71.48	72.69	70.98	71.88	71.66	0.79%	411,827
Sep 9, 2026	71.26	72.00	69.82	71.32	71.10	0.56%	413,078
Sep 8, 2026	69.36	71.41	69.36	70.92	70.70	2.32%	312,059
Sep 4, 2026	68.86	70.46	68.66	69.31	69.10	-0.26%	775,090
Sep 3, 2026	71.24	71.41	67.74	69.49	69.28	-2.02%	569,967
Sep 2, 2026	67.15	71.27	66.96	70.92	70.70	5.44%	674,941
Sep 1, 2026	65.10	67.61	65.10	67.26	67.06	3.68%	380,438
Aug 31, 2026	65.33	65.68	63.37	64.87	64.67	0.48%	537,448
Aug 28, 2026	64.29	65.07	63.50	64.56	64.36	1.30%	253,749
Aug 27, 2026	65.12	65.15	63.40	63.73	63.54	-2.31%	291,694
Aug 26, 2026	66.08	66.34	64.20	65.24	65.04	-1.03%	646,250
Aug 25, 2026	65.70	66.21	64.31	65.92	65.72	0.24%	255,649
Aug 24, 2026	67.84	67.85	65.17	65.76	65.56	-3.38%	221,717
Aug 21, 2026	68.18	69.34	66.60	68.06	67.85	1.10%	331,262
Aug 20, 2026	67.49	69.16	66.87	67.32	67.12	-0.61%	306,517
Aug 19, 2026	69.34	69.77	67.30	67.73	67.52	-1.64%	262,988
Aug 18, 2026	69.32	71.20	68.06	68.86	68.65	-0.03%	344,293
Aug 17, 2026	65.73	69.02	65.73	68.88	68.67	4.52%	358,995
Aug 14, 2026	65.28	66.56	64.78	65.90	65.70	1.17%	258,054
Aug 13, 2026	65.91	66.09	64.66	65.14	64.94	-0.72%	271,959
Aug 12, 2026	64.58	66.06	63.80	65.61	65.41	2.36%	281,170
Aug 11, 2026	65.49	66.02	63.82	64.10	63.90	-2.12%	337,206
Aug 10, 2026	65.09	66.45	65.09	65.49	65.29	0.15%	445,750
Aug 7, 2026	67.73	67.75	65.08	65.39	65.19	-3.77%	515,796
Aug 6, 2026	70.31	71.00	67.74	67.95	67.74	-2.58%	321,622
Aug 5, 2026	74.94	75.64	69.49	69.75	69.54	-6.35%	448,448