The Andersons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	77.88	79.40	76.20	77.71	77.71	-0.69%	224,611
Jul 23, 2026	80.74	81.49	77.59	78.25	78.25	-3.24%	319,131
Jul 22, 2026	78.26	81.17	78.26	80.87	80.87	3.88%	371,670
Jul 21, 2026	77.69	78.33	77.21	77.85	77.85	0.35%	379,256
Jul 20, 2026	79.07	79.07	77.58	77.58	77.58	-2.09%	215,138
Jul 17, 2026	76.86	79.26	76.29	79.24	79.24	3.99%	252,960
Jul 16, 2026	75.29	77.12	75.29	76.20	76.20	1.33%	322,968
Jul 15, 2026	74.78	75.59	74.47	75.20	75.20	0.37%	205,013
Jul 14, 2026	75.79	75.85	74.80	74.92	74.92	0.17%	266,195
Jul 13, 2026	72.69	75.44	72.37	74.79	74.79	3.57%	288,702
Jul 10, 2026	70.63	72.50	70.46	72.21	72.21	1.72%	250,403
Jul 9, 2026	71.54	72.36	70.89	70.99	70.99	-1.47%	374,644
Jul 8, 2026	68.82	72.10	68.82	72.05	72.05	5.96%	612,999
Jul 7, 2026	68.04	69.00	67.42	68.00	68.00	0.73%	227,581
Jul 6, 2026	65.89	67.76	65.85	67.51	67.51	1.83%	272,768
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