The Andersons, Inc. - Common Stock (ANDE)

76.20
+1.00 (1.33%)
NASDAQ· Last Trade: Jul 17th, 12:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/16/202675.2977.1275.2976.20322,96876.20
7/15/202674.7875.5974.4775.20212,75075.20
7/14/202675.7975.8574.8074.92266,19774.92
7/13/202672.6975.4472.3774.79288,71474.79
7/10/202670.6372.5070.4672.21250,40372.21
7/09/202671.5472.3670.8970.99374,65170.99
7/08/202668.8272.1068.8272.05647,83772.05
7/07/202668.0469.0067.4268.00277,75868.00
7/06/202665.8967.7665.8567.51272,91967.51
7/02/202667.3968.1266.1866.30264,20066.30
7/01/202668.2068.2866.9467.37228,07667.37
6/30/202669.4170.1968.3568.40320,07268.40
6/29/202670.6471.3167.3668.78478,29168.78
6/26/202671.2771.8970.1771.08897,51071.08
6/25/202670.7071.3369.8371.15188,67371.15
6/24/202670.4870.6968.4470.66265,54470.66
6/23/202670.4471.5070.4470.78302,41670.78
6/22/202671.7272.2970.6270.86302,60270.86
6/18/202669.5771.5369.4171.22706,16971.22
6/17/202668.9969.2367.2468.77211,49268.77
6/16/202669.9770.7168.8069.21250,65069.21
6/15/202670.6871.8569.0769.87265,45869.87
6/12/202670.7972.2570.0071.85218,44271.85
6/11/202674.6175.0070.0870.64321,86570.64
6/10/202673.5074.7273.1674.24393,14974.24
6/09/202674.0374.0771.6272.14582,97272.14
6/08/202673.1674.9773.1173.49288,20673.49
6/05/202673.4374.4472.2272.81242,69472.81
6/04/202673.1074.3172.6072.97260,87272.97
6/03/202672.7274.4972.6972.91234,80572.91
6/02/202672.2473.5171.9472.79246,18172.79
6/01/202670.6473.1270.6472.66247,79072.66
5/29/20260.0171.5670.0570.59396,57170.59
5/28/202672.2872.9470.9571.42205,55671.42
5/27/202671.2072.5871.0172.09232,02472.09
5/26/202671.1572.6570.7271.35181,17471.35
5/22/202670.2371.0069.6770.85317,33370.85
5/21/202670.5270.9769.5670.27267,53970.27
5/20/202670.0972.2370.0170.65299,91470.65
5/19/202670.3471.4869.3569.93351,62769.93
5/18/202672.0972.5870.7270.85237,82470.85
5/15/202672.1272.2370.8371.46226,55171.46
5/14/202671.6272.4871.0072.23293,70172.23
5/13/202670.7072.7669.4371.62339,33171.62
5/12/202672.6172.6170.0170.41274,56170.41
5/11/202672.4673.4971.0571.58367,50571.58
5/08/202671.7672.6870.3871.45374,67271.45
5/07/202669.2072.0268.3770.81781,61270.81
5/06/202675.2976.3365.3668.23826,32368.23
5/05/202679.6482.1178.5379.29670,32579.29
5/04/202678.9979.7878.3579.42340,75379.42
5/01/202678.5379.6177.7079.12293,48879.12
4/30/202677.3278.9776.7378.54453,57078.54
4/29/202676.9978.4176.4977.60283,03277.60
4/28/202676.7577.5475.8876.59148,35076.59
4/27/202675.9376.6775.5375.97178,08175.97
4/24/202676.6576.7775.5075.93212,51375.93
4/23/202676.0077.0675.9576.70200,79276.70
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