Skip to main content

Andersons Inc (NQ: ANDE )

57.71 +0.39 (+0.69%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 36.05 37.25 35.90 36.30 416,458 +0.41(+1.13%)
May 27, 2022 35.77 36.05 35.16 35.90 249,071 +0.05(+0.13%)
May 26, 2022 35.89 36.29 35.50 35.85 215,993 +0.34(+0.95%)
May 25, 2022 35.24 35.89 34.24 35.51 338,588 +0.27(+0.77%)
May 24, 2022 35.52 36.32 34.15 35.24 364,964 -0.83(-2.30%)
May 23, 2022 34.03 36.38 33.97 36.07 427,214 +2.29(+6.77%)
May 20, 2022 36.94 37.10 33.44 33.79 644,326 -3.06(-8.30%)
May 19, 2022 35.79 37.14 35.10 36.85 527,475 +0.82(+2.28%)
May 18, 2022 36.79 37.03 35.45 36.02 439,711 -1.25(-3.34%)
May 17, 2022 37.22 37.75 36.80 37.27 329,816 +0.33(+0.89%)
May 16, 2022 36.96 38.02 36.51 36.94 430,212 +0.00(+0.00%)
May 13, 2022 36.40 37.82 36.40 36.94 464,353 +0.81(+2.24%)
May 12, 2022 34.97 36.32 34.97 36.13 448,459 +1.02(+2.91%)
May 11, 2022 36.02 36.44 34.84 35.11 559,430 -0.82(-2.28%)
May 10, 2022 37.41 38.30 35.60 35.93 613,156 -1.15(-3.10%)
May 09, 2022 36.30 37.69 36.05 37.08 681,261 -0.31(-0.83%)
May 06, 2022 39.00 39.41 36.97 37.39 1,279,873 -1.99(-5.05%)
May 05, 2022 36.69 39.70 36.25 39.37 1,747,821 +2.50(+6.78%)
May 04, 2022 42.26 43.02 32.34 36.87 3,630,710 -13.52(-26.83%)
May 03, 2022 49.34 50.48 48.74 50.40 415,202 +0.76(+1.54%)
May 02, 2022 48.57 50.18 48.24 49.64 409,453 +1.15(+2.37%)
Apr 29, 2022 48.87 49.77 48.11 48.49 310,129 -0.54(-1.10%)
Apr 28, 2022 51.07 51.36 48.53 49.03 279,272 -1.30(-2.59%)
Apr 27, 2022 49.01 51.22 48.33 50.33 531,829 +1.56(+3.21%)
Apr 26, 2022 50.37 50.66 48.76 48.77 584,036 -1.10(-2.21%)
Apr 25, 2022 49.82 50.83 48.48 49.87 635,630 -0.92(-1.81%)
Apr 22, 2022 53.70 53.70 50.29 50.78 648,580 -2.93(-5.46%)
Apr 21, 2022 56.03 56.95 53.48 53.72 600,483 -2.30(-4.10%)
Apr 20, 2022 54.77 56.35 54.50 56.02 572,341 +1.71(+3.15%)
Apr 19, 2022 54.34 54.79 52.94 54.31 499,267 -0.19(-0.35%)
Apr 18, 2022 56.29 56.50 54.14 54.50 602,719 -1.86(-3.31%)
Apr 14, 2022 55.20 56.89 55.15 56.36 631,315 +0.80(+1.44%)
Apr 13, 2022 54.42 55.85 53.86 55.56 587,842 +1.46(+2.69%)
Apr 12, 2022 53.22 55.24 53.10 54.10 690,979 +1.49(+2.83%)
Apr 11, 2022 52.71 53.74 52.05 52.62 595,991 +0.49(+0.94%)
Apr 08, 2022 51.03 52.64 51.03 52.13 617,127 +1.26(+2.49%)
Apr 07, 2022 48.45 50.98 48.45 50.86 627,286 +2.40(+4.96%)
Apr 06, 2022 47.63 49.45 47.33 48.46 668,440 +0.70(+1.48%)
Apr 05, 2022 47.90 48.75 47.62 47.75 444,300 -0.09(-0.18%)
Apr 04, 2022 48.51 48.62 47.20 47.84 443,820 -0.42(-0.88%)
Apr 01, 2022 48.63 49.21 47.79 48.26 468,080 -0.25(-0.52%)
Mar 31, 2022 48.89 50.18 48.45 48.52 603,435 -0.77(-1.57%)
Mar 30, 2022 49.48 49.90 48.97 49.29 207,437 +0.10(+0.20%)
Mar 29, 2022 49.76 50.22 48.24 49.19 779,041 -1.64(-3.22%)
Mar 28, 2022 52.90 53.03 50.35 50.83 623,441 -2.28(-4.29%)
Mar 25, 2022 50.37 53.27 50.03 53.11 607,261 +3.30(+6.62%)
Mar 24, 2022 47.89 50.09 47.36 49.81 768,746 +2.25(+4.73%)
Mar 23, 2022 46.65 47.75 46.43 47.56 426,016 +1.17(+2.53%)
Mar 22, 2022 45.75 46.57 45.26 46.38 401,339 +0.83(+1.82%)
Mar 21, 2022 44.20 46.53 44.20 45.56 417,695 +2.29(+5.29%)
Mar 18, 2022 43.38 43.74 42.72 43.27 964,285 -0.08(-0.18%)
Mar 17, 2022 41.94 43.94 41.73 43.34 322,317 +1.39(+3.30%)
Mar 16, 2022 41.46 42.01 40.89 41.96 297,334 +0.80(+1.94%)
Mar 15, 2022 42.13 42.35 40.68 41.16 234,870 -0.90(-2.15%)
Mar 14, 2022 42.53 42.89 41.38 42.06 361,374 -0.16(-0.39%)
Mar 11, 2022 42.30 42.53 41.49 42.23 312,424 -0.04(-0.09%)
Mar 10, 2022 41.59 42.38 41.22 42.27 434,256 +0.13(+0.32%)
Mar 09, 2022 43.04 43.27 41.50 42.13 542,793 -0.34(-0.79%)
Mar 08, 2022 45.06 45.20 42.16 42.47 785,403 -2.34(-5.22%)
Mar 07, 2022 48.48 48.48 44.73 44.81 541,800 -1.64(-3.52%)
Mar 04, 2022 46.30 46.56 45.29 46.44 275,452 +0.05(+0.10%)
Mar 03, 2022 45.92 46.59 45.09 46.39 501,847 +0.32(+0.69%)
Mar 02, 2022 44.25 46.17 44.09 46.08 585,024 +3.21(+7.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.