The Andersons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	65.28	66.56	64.78	65.90	65.90	1.17%	258,053
Aug 13, 2026	65.91	66.09	64.66	65.14	65.14	-0.72%	271,958
Aug 12, 2026	64.58	66.06	63.80	65.61	65.61	2.36%	281,169
Aug 11, 2026	65.49	66.02	63.82	64.10	64.10	-2.12%	337,195
Aug 10, 2026	65.09	66.45	65.09	65.49	65.49	0.15%	437,709
Aug 7, 2026	67.73	67.75	65.08	65.39	65.39	-3.77%	515,630
Aug 6, 2026	70.31	71.00	67.74	67.95	67.95	-2.58%	320,617
Aug 5, 2026	74.94	75.64	69.49	69.75	69.75	-6.35%	448,431
Aug 4, 2026	76.81	77.35	72.69	74.48	74.48	6.61%	575,157
Aug 3, 2026	69.55	71.00	68.89	69.86	69.86	-1.30%	352,191
Jul 31, 2026	72.06	72.26	70.42	70.78	70.78	-1.03%	177,348
Jul 30, 2026	70.47	72.80	69.48	71.52	71.52	1.92%	390,455
Jul 29, 2026	73.92	73.97	70.00	70.17	70.17	-4.13%	317,938
Jul 28, 2026	75.19	76.69	72.55	73.19	73.19	-1.89%	221,668
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
Jul 15, 2026	74.78	75.59	74.47	75.20	75.20	0.37%	208,881
Jul 14, 2026	75.79	75.85	74.80	74.92	74.92	0.17%	266,196
Jul 13, 2026	72.69	75.44	72.37	74.79	74.79	3.57%	288,713
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%	374,651
Jul 8, 2026	68.82	72.10	68.82	72.05	72.05	5.96%	647,836
Jul 7, 2026	68.04	69.00	67.42	68.00	68.00	0.73%	277,762
Jul 6, 2026	65.89	67.76	65.85	67.51	67.51	1.83%	272,918
Jul 2, 2026	67.39	68.12	66.18	66.30	66.30	-1.59%	264,200
Jul 1, 2026	68.20	68.28	66.94	67.37	67.37	-1.22%	228,076
Jun 30, 2026	69.41	70.20	68.35	68.40	68.20	-0.55%	320,077
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