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 (%)
Mar 31, 2022 48.70 49.98 48.26 48.33 605,756 -0.77(-1.57%)
Mar 30, 2022 49.29 49.71 48.78 49.10 208,235 +0.10(+0.20%)
Mar 29, 2022 49.57 50.03 48.05 49.00 782,037 -1.63(-3.22%)
Mar 28, 2022 52.70 52.83 50.15 50.63 625,839 -2.27(-4.29%)
Mar 25, 2022 50.17 53.07 49.84 52.90 609,596 +3.29(+6.62%)
Mar 24, 2022 47.71 49.89 47.18 49.62 771,702 +2.24(+4.73%)
Mar 23, 2022 46.47 47.57 46.25 47.37 427,654 +1.17(+2.53%)
Mar 22, 2022 45.57 46.39 45.08 46.21 402,882 +0.82(+1.82%)
Mar 21, 2022 44.03 46.35 44.03 45.38 419,301 +2.28(+5.29%)
Mar 18, 2022 43.22 43.57 42.55 43.10 967,993 -0.08(-0.18%)
Mar 17, 2022 41.78 43.77 41.57 43.18 323,556 +1.38(+3.30%)
Mar 16, 2022 41.30 41.85 40.73 41.80 298,477 +0.80(+1.94%)
Mar 15, 2022 41.97 42.19 40.52 41.00 235,773 -0.90(-2.15%)
Mar 14, 2022 42.36 42.73 41.22 41.90 362,763 -0.16(-0.39%)
Mar 11, 2022 42.14 42.37 41.33 42.07 313,625 -0.04(-0.09%)
Mar 10, 2022 41.43 42.22 41.06 42.10 435,926 +0.13(+0.32%)
Mar 09, 2022 42.87 43.10 41.34 41.97 544,880 -0.34(-0.79%)
Mar 08, 2022 44.88 45.03 42.00 42.31 788,423 -2.33(-5.22%)
Mar 07, 2022 48.29 48.29 44.56 44.63 543,884 -1.63(-3.52%)
Mar 04, 2022 46.12 46.38 45.11 46.26 276,511 +0.05(+0.10%)
Mar 03, 2022 45.75 46.41 44.92 46.21 503,777 +0.32(+0.69%)
Mar 02, 2022 44.08 45.99 43.92 45.90 587,273 +3.20(+7.50%)
Mar 01, 2022 43.69 44.08 41.33 42.70 630,292 -1.00(-2.28%)
Feb 28, 2022 41.90 43.82 41.75 43.69 593,740 +1.65(+3.92%)
Feb 25, 2022 40.82 42.54 41.69 42.05 426,856 +1.35(+3.32%)
Feb 24, 2022 39.20 40.87 39.18 40.70 436,846 +0.86(+2.17%)
Feb 23, 2022 38.65 40.08 38.19 39.83 536,469 +1.66(+4.34%)
Feb 22, 2022 37.50 38.41 37.06 38.18 424,721 +0.69(+1.84%)
Feb 18, 2022 37.49 0 +0.62(+1.69%)
Feb 17, 2022 38.12 38.22 36.53 36.86 236,346 -1.35(-3.54%)
Feb 16, 2022 39.26 39.72 36.80 38.21 431,336 -0.12(-0.30%)
Feb 15, 2022 37.36 38.41 36.66 38.33 681,914 +1.17(+3.15%)
Feb 14, 2022 36.99 37.29 36.51 37.16 262,361 +0.27(+0.73%)
Feb 11, 2022 36.33 37.08 35.96 36.89 103,192 +0.74(+2.04%)
Feb 10, 2022 36.16 36.93 35.93 36.15 196,271 -0.29(-0.79%)
Feb 09, 2022 36.89 37.58 36.20 36.44 126,853 -0.34(-0.91%)
Feb 08, 2022 35.31 36.95 35.03 36.78 237,787 +1.59(+4.52%)
Feb 07, 2022 35.90 35.90 34.74 35.19 164,514 +0.01(+0.03%)
Feb 04, 2022 35.63 35.80 34.69 35.18 96,538 -0.46(-1.29%)
Feb 03, 2022 36.20 35.50 35.64 135,125 -0.68(-1.87%)
Feb 02, 2022 36.21 36.63 35.84 36.32 200,984 -0.13(-0.37%)
Feb 01, 2022 36.52 36.72 35.94 36.45 161,992 -0.06(-0.16%)
Jan 31, 2022 36.35 36.51 134,631 -0.24(-0.65%)
Jan 28, 2022 36.44 36.75 35.75 36.75 165,097 +0.43(+1.19%)
Jan 27, 2022 36.74 37.40 36.10 36.32 135,365 +0.08(+0.21%)
Jan 26, 2022 36.40 37.25 36.05 36.24 181,581 +0.03(+0.08%)
Jan 25, 2022 36.36 36.57 35.19 36.21 178,083 -0.38(-1.05%)
Jan 24, 2022 35.50 36.84 34.95 36.59 209,515 +0.76(+2.11%)
Jan 21, 2022 35.18 36.96 35.15 35.84 314,784 +0.41(+1.16%)
Jan 20, 2022 36.05 36.26 35.39 35.43 342,703 -0.52(-1.44%)
Jan 19, 2022 37.06 37.07 35.84 35.94 157,029 -0.98(-2.65%)
Jan 18, 2022 37.29 37.51 36.79 36.92 160,013 -0.72(-1.91%)
Jan 14, 2022 37.64 0 -0.19(-0.51%)
Jan 13, 2022 37.90 38.33 37.65 37.83 138,635 +0.09(+0.23%)
Jan 12, 2022 37.79 38.61 37.24 37.74 368,207 +0.20(+0.54%)
Jan 11, 2022 37.51 37.57 36.43 37.54 136,173 +0.19(+0.51%)
Jan 10, 2022 38.05 38.12 37.15 37.35 145,712 -0.50(-1.32%)
Jan 07, 2022 37.64 38.12 37.29 37.85 190,228 +0.29(+0.77%)
Jan 06, 2022 37.40 38.06 37.27 37.56 159,095 +0.13(+0.36%)
Jan 05, 2022 38.00 38.23 37.38 37.43 253,690 -0.35(-0.94%)
Jan 04, 2022 37.65 38.15 37.50 37.78 426,389 +0.18(+0.48%)
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.