The Andersons, Inc. - Common Stock (ANDE)

76.77
+0.86 (1.14%)
NASDAQ · Last Trade: Apr 23rd, 2:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Andersons, Inc. - Common Stock (ANDE)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202676.0576.7175.2675.90265,51475.90
4/21/202673.1376.1072.7375.70286,24875.70
4/20/202672.3173.7072.2773.07235,64673.07
4/17/202670.9272.3369.1172.11569,24972.11
4/16/202670.2771.0570.1271.01230,04671.01
4/15/202672.6172.6770.1870.63229,04270.63
4/14/202673.8074.2772.9473.27197,43073.27
4/13/202674.5674.8373.4474.05205,77374.05
4/10/202673.9875.0272.8074.52267,10274.52
4/09/202674.7075.6973.8374.22286,67974.22
4/08/202672.4674.8271.0974.70456,41574.70
4/07/202674.4375.0272.5273.03328,65573.03
4/06/202673.2774.9472.6074.49307,97174.49
4/02/202672.7573.9172.3773.41252,62473.41
4/01/202671.2372.8270.9572.69241,05072.69
3/31/202672.0972.6970.3871.78269,24671.58
3/30/202673.0373.7370.6971.57313,02071.37
3/27/202671.9673.8570.6973.19347,35972.99
3/26/202673.1173.9171.9872.00347,38871.80
3/25/202671.4073.9770.9373.19507,93172.99
3/24/202667.5372.1867.5371.53447,87271.33
3/23/202667.3968.5066.5367.64349,93167.45
3/20/202668.5668.6265.4966.441,157,68766.25
3/19/202668.9769.7968.0068.56306,58568.37
3/18/202670.0070.7368.9769.47382,42569.28
3/17/202670.2371.5469.4869.94402,38369.75
3/16/202670.7471.4068.3670.12375,15469.92
3/13/202671.2571.2569.1070.74439,99870.54
3/12/202667.0671.5467.0071.24527,06571.04
3/11/202666.2667.8165.3267.79316,20367.60
3/10/202668.1668.2565.8066.64375,46366.45
3/09/202663.5165.8263.0065.71359,63865.53
3/06/202662.7864.7561.6764.05315,83963.87
3/05/202664.1164.3762.9863.57255,60063.39
3/04/202666.0066.4564.2664.86288,53064.68
3/03/202666.4066.4064.8065.59241,91865.41
3/02/202665.3266.7864.0466.68261,68266.49
2/27/202665.0765.5764.6565.29406,54365.11
2/26/202664.1265.2763.9765.20262,86565.02
2/25/202664.6664.6663.0364.39261,40464.21
2/24/202664.5465.1263.8764.58282,59864.40
2/23/202665.8766.0863.4564.49355,77564.31
2/20/202664.9766.7364.2765.65331,39665.47
2/19/202664.9065.5962.9064.86450,21464.68
2/18/202668.0268.0263.2264.64532,77164.46
2/17/202669.0069.5566.7267.01355,51366.82
2/13/202668.1569.5867.6169.03179,75768.84
2/12/202669.2270.0667.3068.64319,53068.45
2/11/202667.9569.5267.7469.11230,81768.92
2/10/202667.6567.6565.6467.53355,23067.34
2/09/202666.9067.9565.8567.34245,18567.15
2/06/202665.9967.1865.8866.86258,09766.67
2/05/202665.4667.4665.3165.77292,62765.59
2/04/202665.0065.1563.8364.67339,11164.49
2/03/202663.3465.2862.5065.23287,95665.05
2/02/202661.6463.7361.3163.18327,12463.00
1/30/202661.9462.4461.2661.99233,08361.82
1/29/202661.4062.4961.4062.44209,41262.27
1/28/202660.9761.4459.6961.01346,45960.84
1/27/202660.4762.2660.0060.63392,32960.46
1/26/202659.6060.4759.2560.20186,27560.03
1/23/202660.0560.8859.2059.37273,10359.20