Skip to main content

Andersons Inc (NQ: ANDE )

49.06 -0.07 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 36.90 37.54 35.78 37.45 241,766 +0.86(+2.34%)
Nov 29, 2022 36.66 37.01 36.34 36.59 411,233 +0.21(+0.59%)
Nov 28, 2022 35.98 36.89 35.98 36.38 180,468 -0.02(-0.05%)
Nov 25, 2022 36.63 37.03 36.37 36.39 96,304 -0.53(-1.42%)
Nov 23, 2022 37.06 37.31 36.59 36.92 82,220 -0.13(-0.34%)
Nov 22, 2022 36.47 37.10 36.47 37.05 112,543 +0.55(+1.52%)
Nov 21, 2022 35.60 36.51 35.53 36.49 120,199 +0.67(+1.87%)
Nov 18, 2022 37.05 37.05 35.56 35.82 173,455 -0.71(-1.94%)
Nov 17, 2022 35.68 36.62 35.22 36.53 152,068 +0.34(+0.94%)
Nov 16, 2022 36.74 36.81 35.89 36.19 138,340 -0.88(-2.36%)
Nov 15, 2022 36.84 37.27 36.09 37.07 215,875 +0.65(+1.79%)
Nov 14, 2022 35.79 37.32 35.79 36.41 184,247 +0.18(+0.48%)
Nov 11, 2022 36.33 36.46 35.57 36.24 176,085 +0.28(+0.78%)
Nov 10, 2022 35.37 36.68 35.24 35.96 213,017 +1.53(+4.44%)
Nov 09, 2022 36.38 36.38 34.07 34.43 200,093 -2.36(-6.42%)
Nov 08, 2022 37.40 37.63 36.49 36.79 162,314 -0.46(-1.23%)
Nov 07, 2022 36.39 37.41 36.39 37.25 196,481 +0.88(+2.41%)
Nov 04, 2022 35.80 36.96 35.67 36.38 233,153 +0.67(+1.88%)
Nov 03, 2022 35.02 35.88 35.02 35.70 235,597 +0.18(+0.49%)
Nov 02, 2022 34.61 35.53 495,873 +1.42(+4.16%)
Nov 01, 2022 34.82 35.07 34.05 34.11 230,260 -0.19(-0.57%)
Oct 31, 2022 34.09 34.62 33.84 34.30 257,202 +0.28(+0.83%)
Oct 28, 2022 33.64 34.30 32.93 34.02 304,638 +0.45(+1.33%)
Oct 27, 2022 35.07 35.13 33.55 33.57 285,235 -1.27(-3.66%)
Oct 26, 2022 35.01 35.65 34.65 34.85 259,374 +0.13(+0.36%)
Oct 25, 2022 34.01 34.75 33.76 34.72 163,673 +0.58(+1.71%)
Oct 24, 2022 34.56 34.72 33.76 34.14 155,754 -0.16(-0.45%)
Oct 21, 2022 33.34 34.33 33.10 34.29 215,677 +1.21(+3.64%)
Oct 20, 2022 33.26 33.69 32.83 33.09 155,939 -0.15(-0.44%)
Oct 19, 2022 32.72 33.27 32.64 33.23 114,217 +0.31(+0.95%)
Oct 18, 2022 33.53 33.70 32.51 32.92 176,853 -0.15(-0.44%)
Oct 17, 2022 32.91 33.47 32.64 33.07 156,944 +0.73(+2.26%)
Oct 14, 2022 33.66 33.90 32.03 32.34 217,437 -1.28(-3.82%)
Oct 13, 2022 31.17 33.71 31.04 33.62 276,158 +1.87(+5.88%)
Oct 12, 2022 31.97 32.13 31.28 31.76 167,039 -0.26(-0.82%)
Oct 11, 2022 31.85 32.67 31.64 32.02 233,341 +0.36(+1.14%)
Oct 10, 2022 31.23 31.95 30.89 31.66 158,018 +0.68(+2.20%)
Oct 07, 2022 31.10 31.40 30.74 30.98 399,005 -0.32(-1.03%)
Oct 06, 2022 31.55 32.03 31.22 31.30 155,172 -0.53(-1.68%)
Oct 05, 2022 31.85 32.37 30.65 31.83 179,491 -0.39(-1.21%)
Oct 04, 2022 31.51 32.59 31.51 32.22 196,999 +1.10(+3.53%)
Oct 03, 2022 30.45 31.34 30.44 31.12 171,508 +0.94(+3.13%)
Sep 30, 2022 29.61 30.98 29.61 30.18 427,904 +0.48(+1.60%)
Sep 29, 2022 30.39 30.43 29.28 29.70 186,484 -0.96(-3.12%)
Sep 28, 2022 30.28 30.92 30.10 30.66 188,503 +0.29(+0.96%)
Sep 27, 2022 29.62 30.53 29.42 30.37 303,378 +1.03(+3.53%)
Sep 26, 2022 29.35 30.09 29.01 29.34 284,267 -0.06(-0.20%)
Sep 23, 2022 30.31 30.31 29.00 29.39 289,322 -1.51(-4.88%)
Sep 22, 2022 31.41 31.73 30.85 30.90 139,861 -0.59(-1.87%)
Sep 21, 2022 32.15 32.46 31.48 31.49 133,661 -0.39(-1.21%)
Sep 20, 2022 31.94 31.94 31.25 31.88 148,947 -0.43(-1.32%)
Sep 19, 2022 31.08 32.42 31.08 32.30 183,531 +0.92(+2.93%)
Sep 16, 2022 31.38 31.79 30.99 31.39 397,652 -0.08(-0.25%)
Sep 15, 2022 32.04 32.28 31.34 31.46 194,996 -0.78(-2.43%)
Sep 14, 2022 32.99 33.45 31.74 32.25 290,298 -0.69(-2.08%)
Sep 13, 2022 33.44 34.02 32.86 32.93 178,529 -1.14(-3.35%)
Sep 12, 2022 34.71 34.74 33.95 34.07 200,614 -0.30(-0.87%)
Sep 09, 2022 33.71 34.38 33.33 34.37 166,396 +1.02(+3.07%)
Sep 08, 2022 33.40 33.43 32.89 33.35 154,083 -0.20(-0.61%)
Sep 07, 2022 32.88 33.62 32.57 33.55 239,834 +0.45(+1.37%)
Sep 06, 2022 35.26 35.26 32.84 33.10 439,878 -2.05(-5.83%)
Sep 02, 2022 36.30 36.43 34.91 35.15 203,066 -0.82(-2.29%)
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.