Skip to main content

Andersons Inc (NQ: ANDE )

33.13 +1.13 (+3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 32.40 33.51 32.40 33.13 191,602 +1.13(+3.53%)
Oct 03, 2022 31.31 32.22 31.30 32.00 166,809 +0.97(+3.13%)
Sep 30, 2022 30.44 31.85 30.44 31.03 416,180 +0.31(+1.01%)
Sep 29, 2022 31.43 31.47 30.28 30.72 180,312 -0.99(-3.12%)
Sep 28, 2022 31.32 31.98 31.13 31.71 182,264 +0.30(+0.96%)
Sep 27, 2022 30.63 31.57 30.43 31.41 293,337 +1.07(+3.53%)
Sep 26, 2022 30.35 31.12 30.00 30.34 274,859 -0.06(-0.20%)
Sep 23, 2022 31.35 31.35 30.00 30.40 279,747 -1.56(-4.88%)
Sep 22, 2022 32.48 32.81 31.91 31.96 135,232 -0.61(-1.87%)
Sep 21, 2022 33.25 33.57 32.56 32.57 129,238 -0.40(-1.21%)
Sep 20, 2022 33.03 33.03 32.31 32.97 144,018 -0.44(-1.32%)
Sep 19, 2022 32.14 33.53 32.14 33.41 177,457 +0.95(+2.93%)
Sep 16, 2022 32.45 32.88 32.05 32.46 384,491 -0.08(-0.25%)
Sep 15, 2022 33.14 33.39 32.41 32.54 188,543 -0.81(-2.43%)
Sep 14, 2022 34.12 34.59 32.83 33.35 280,690 -0.71(-2.08%)
Sep 13, 2022 34.58 35.19 33.98 34.06 172,621 -1.18(-3.35%)
Sep 12, 2022 35.90 35.93 35.11 35.24 193,975 -0.31(-0.87%)
Sep 09, 2022 34.86 35.56 34.47 35.55 160,889 +1.06(+3.07%)
Sep 08, 2022 34.54 34.57 34.02 34.49 148,984 -0.21(-0.61%)
Sep 07, 2022 34.01 34.77 33.69 34.70 231,896 +0.47(+1.37%)
Sep 06, 2022 36.47 36.47 33.96 34.23 425,319 -2.12(-5.83%)
Sep 02, 2022 37.54 37.67 36.10 36.35 196,345 -0.85(-2.28%)
Sep 01, 2022 36.81 37.29 36.45 37.20 255,475 +0.17(+0.46%)
Aug 31, 2022 37.17 37.56 36.44 37.03 186,507 -0.17(-0.46%)
Aug 30, 2022 40.30 40.35 37.05 37.20 274,499 -3.31(-8.17%)
Aug 29, 2022 39.71 40.92 39.54 40.51 193,610 +0.39(+0.97%)
Aug 26, 2022 40.44 40.51 39.71 40.12 179,937 -0.11(-0.27%)
Aug 25, 2022 39.42 40.59 39.42 40.23 166,273 +0.81(+2.05%)
Aug 24, 2022 40.10 40.23 39.11 39.42 175,199 -0.75(-1.87%)
Aug 23, 2022 38.81 40.28 38.81 40.17 426,236 +1.47(+3.80%)
Aug 22, 2022 38.52 39.06 38.32 38.70 215,603 -0.12(-0.31%)
Aug 19, 2022 38.76 38.89 38.24 38.82 181,546 -0.19(-0.49%)
Aug 18, 2022 38.25 39.18 38.06 39.01 144,160 +0.87(+2.28%)
Aug 17, 2022 38.59 38.67 37.66 38.14 149,182 -0.65(-1.68%)
Aug 16, 2022 38.09 38.90 38.05 38.79 202,353 +0.64(+1.68%)
Aug 15, 2022 39.00 39.00 37.68 38.15 203,927 -1.09(-2.78%)
Aug 12, 2022 38.63 39.32 38.45 39.24 162,360 +0.68(+1.76%)
Aug 11, 2022 38.15 39.00 38.07 38.56 179,366 +0.69(+1.82%)
Aug 10, 2022 37.81 38.24 37.18 37.87 269,676 +0.09(+0.24%)
Aug 09, 2022 37.84 38.52 37.47 37.78 277,648 -0.12(-0.32%)
Aug 08, 2022 38.25 38.98 37.63 37.90 234,657 -0.05(-0.13%)
Aug 05, 2022 38.00 38.83 37.59 37.95 279,254 -0.21(-0.55%)
Aug 04, 2022 41.40 41.50 38.12 38.16 373,802 -2.90(-7.06%)
Aug 03, 2022 39.25 42.66 38.76 41.06 652,995 +4.32(+11.76%)
Aug 02, 2022 35.91 37.06 35.50 36.74 387,512 +0.74(+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.