Skip to main content

Andersons Inc (NQ: ANDE )

57.37 +0.05 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 34.22 34.75 33.97 34.44 256,217 +0.28(+0.83%)
Oct 28, 2022 33.77 34.44 33.06 34.15 303,472 +0.45(+1.33%)
Oct 27, 2022 35.21 35.27 33.68 33.70 284,142 -1.28(-3.66%)
Oct 26, 2022 35.15 35.78 34.79 34.98 258,381 +0.13(+0.36%)
Oct 25, 2022 34.14 34.88 33.89 34.86 163,046 +0.59(+1.71%)
Oct 24, 2022 34.69 34.86 33.89 34.27 155,158 -0.16(-0.45%)
Oct 21, 2022 33.47 34.46 33.22 34.43 214,851 +1.21(+3.65%)
Oct 20, 2022 33.39 33.82 32.96 33.22 155,342 -0.15(-0.44%)
Oct 19, 2022 32.84 33.40 32.77 33.36 113,780 +0.31(+0.95%)
Oct 18, 2022 33.65 33.83 32.63 33.05 176,176 -0.15(-0.44%)
Oct 17, 2022 33.04 33.60 32.77 33.20 156,343 +0.73(+2.26%)
Oct 14, 2022 33.79 34.03 32.15 32.46 216,604 -1.29(-3.82%)
Oct 13, 2022 31.29 33.84 31.16 33.75 275,100 +1.87(+5.88%)
Oct 12, 2022 32.09 32.26 31.40 31.88 166,400 -0.26(-0.82%)
Oct 11, 2022 31.98 32.80 31.77 32.14 232,447 +0.36(+1.14%)
Oct 10, 2022 31.35 32.07 31.01 31.78 157,413 +0.68(+2.20%)
Oct 07, 2022 31.22 31.52 30.86 31.10 397,477 -0.32(-1.03%)
Oct 06, 2022 31.67 32.15 31.34 31.42 154,578 -0.54(-1.68%)
Oct 05, 2022 31.98 32.49 30.76 31.96 178,804 -0.39(-1.21%)
Oct 04, 2022 31.63 32.71 31.63 32.35 196,245 +1.10(+3.53%)
Oct 03, 2022 30.57 31.46 30.55 31.24 170,851 +0.95(+3.13%)
Sep 30, 2022 29.72 31.10 29.72 30.30 426,265 +0.48(+1.60%)
Sep 29, 2022 30.51 30.55 29.39 29.82 185,770 -0.96(-3.12%)
Sep 28, 2022 30.40 31.04 30.22 30.78 187,781 +0.29(+0.95%)
Sep 27, 2022 29.73 30.64 29.54 30.49 302,216 +1.04(+3.53%)
Sep 26, 2022 29.46 30.21 29.12 29.45 283,178 -0.06(-0.20%)
Sep 23, 2022 30.43 30.43 29.11 29.51 288,214 -1.51(-4.88%)
Sep 22, 2022 31.53 31.85 30.97 31.02 139,325 -0.59(-1.87%)
Sep 21, 2022 32.27 32.58 31.60 31.61 133,150 -0.39(-1.21%)
Sep 20, 2022 32.06 32.06 31.37 32.00 148,377 -0.43(-1.32%)
Sep 19, 2022 31.20 32.54 31.20 32.43 182,828 +0.92(+2.93%)
Sep 16, 2022 31.50 31.91 31.11 31.51 396,129 -0.08(-0.25%)
Sep 15, 2022 32.17 32.41 31.46 31.58 194,250 -0.79(-2.43%)
Sep 14, 2022 33.12 33.58 31.87 32.37 289,186 -0.69(-2.08%)
Sep 13, 2022 33.56 34.15 32.98 33.06 177,846 -1.15(-3.35%)
Sep 12, 2022 34.85 34.87 34.08 34.20 199,846 -0.30(-0.87%)
Sep 09, 2022 33.84 34.52 33.46 34.51 165,759 +1.03(+3.07%)
Sep 08, 2022 33.53 33.55 33.02 33.48 153,493 -0.20(-0.61%)
Sep 07, 2022 33.01 33.75 32.70 33.68 238,915 +0.46(+1.37%)
Sep 06, 2022 35.40 35.40 32.96 33.22 438,193 -2.06(-5.83%)
Sep 02, 2022 36.44 36.57 35.04 35.28 202,288 -0.83(-2.28%)
Sep 01, 2022 35.73 36.19 35.38 36.11 263,208 +0.16(+0.46%)
Aug 31, 2022 36.08 36.46 35.37 35.94 192,152 -0.16(-0.46%)
Aug 30, 2022 39.12 39.16 35.96 36.11 282,808 -3.21(-8.17%)
Aug 29, 2022 38.54 39.72 38.38 39.32 199,470 +0.38(+0.97%)
Aug 26, 2022 39.25 39.32 38.54 38.94 185,383 -0.11(-0.27%)
Aug 25, 2022 38.26 39.40 38.26 39.05 171,306 +0.79(+2.05%)
Aug 24, 2022 38.92 39.05 37.96 38.26 180,502 -0.73(-1.87%)
Aug 23, 2022 37.67 39.10 37.67 38.99 439,138 +1.43(+3.80%)
Aug 22, 2022 37.39 37.91 37.19 37.56 222,129 -0.12(-0.31%)
Aug 19, 2022 37.62 37.75 37.12 37.68 187,041 -0.18(-0.49%)
Aug 18, 2022 37.13 38.03 36.94 37.86 148,523 +0.84(+2.28%)
Aug 17, 2022 37.46 37.53 36.55 37.02 153,697 -0.63(-1.68%)
Aug 16, 2022 36.97 37.76 36.93 37.65 208,478 +0.62(+1.68%)
Aug 15, 2022 37.85 37.85 36.58 37.03 210,099 -1.06(-2.78%)
Aug 12, 2022 37.49 38.16 37.32 38.09 167,274 +0.66(+1.76%)
Aug 11, 2022 37.03 37.85 36.95 37.43 184,795 +0.67(+1.82%)
Aug 10, 2022 36.70 37.12 36.09 36.76 277,839 +0.09(+0.24%)
Aug 09, 2022 36.73 37.39 36.37 36.67 286,052 -0.12(-0.32%)
Aug 08, 2022 37.13 37.83 36.52 36.79 241,760 -0.05(-0.13%)
Aug 05, 2022 36.88 37.69 36.49 36.84 287,706 -0.20(-0.55%)
Aug 04, 2022 40.18 40.28 37.00 37.04 385,116 -2.81(-7.06%)
Aug 03, 2022 38.10 41.41 37.62 39.85 672,761 +4.19(+11.76%)
Aug 02, 2022 34.85 35.97 34.46 35.66 399,241 +0.72(+2.06%)
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.