The Andersons, Inc. - Common Stock (ANDE)

73.41
+0.72 (0.99%)
NASDAQ · Last Trade: Apr 5th, 6:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202672.7573.9172.3773.41252,62473.41
4/01/202671.2372.8270.9572.69241,05072.69
3/31/202672.0972.6970.3871.78269,24671.78
3/30/202673.0373.7370.6971.57313,02071.57
3/27/202671.9673.8570.6973.19347,35973.19
3/26/202673.1173.9171.9872.00347,38872.00
3/25/202671.4073.9770.9373.19507,93173.19
3/24/202667.5372.1867.5371.53447,87271.53
3/23/202667.3968.5066.5367.64349,93167.64
3/20/202668.5668.6265.4966.441,157,68766.44
3/19/202668.9769.7968.0068.56306,58568.56
3/18/202670.0070.7368.9769.47382,42569.47
3/17/202670.2371.5469.4869.94402,38369.94
3/16/202670.7471.4068.3670.12375,15470.12
3/13/202671.2571.2569.1070.74439,99870.74
3/12/202667.0671.5467.0071.24527,06571.24
3/11/202666.2667.8165.3267.79316,20367.79
3/10/202668.1668.2565.8066.64375,46366.64
3/09/202663.5165.8263.0065.71359,63865.71
3/06/202662.7864.7561.6764.05315,83964.05
3/05/202664.1164.3762.9863.57255,60063.57
3/04/202666.0066.4564.2664.86288,53064.86
3/03/202666.4066.4064.8065.59241,91865.59
3/02/202665.3266.7864.0466.68261,68266.68
2/27/202665.0765.5764.6565.29406,54365.29
2/26/202664.1265.2763.9765.20262,86565.20
2/25/202664.6664.6663.0364.39261,40464.39
2/24/202664.5465.1263.8764.58282,59864.58
2/23/202665.8766.0863.4564.49355,77564.49
2/20/202664.9766.7364.2765.65331,39665.65
2/19/202664.9065.5962.9064.86450,21464.86
2/18/202668.0268.0263.2264.64532,77164.64
2/17/202669.0069.5566.7267.01355,51367.01
2/13/202668.1569.5867.6169.03179,75769.03
2/12/202669.2270.0667.3068.64319,53068.64
2/11/202667.9569.5267.7469.11230,81769.11
2/10/202667.6567.6565.6467.53355,23067.53
2/09/202666.9067.9565.8567.34245,18567.34
2/06/202665.9967.1865.8866.86258,09766.86
2/05/202665.4667.4665.3165.77292,62765.77
2/04/202665.0065.1563.8364.67339,11164.67
2/03/202663.3465.2862.5065.23287,95665.23
2/02/202661.6463.7361.3163.18327,12463.18
1/30/202661.9462.4461.2661.99233,08361.99
1/29/202661.4062.4961.4062.44209,41262.44
1/28/202660.9761.4459.6961.01346,45961.01
1/27/202660.4762.2660.0060.63392,32960.63
1/26/202659.6060.4759.2560.20186,27560.20
1/23/202660.0560.8859.2059.37273,10359.37
1/22/202661.6762.1059.8560.25328,86660.25
1/21/202660.0062.0760.0061.63389,16361.63
1/20/202657.6259.7955.7259.72425,78259.72
1/16/202658.2158.8957.6057.85183,15657.85
1/15/202657.7458.8157.5758.47199,10358.47
1/14/202656.7457.9556.6857.82244,26857.82
1/13/202655.4056.7255.4056.64182,20756.64
1/12/202654.8355.9054.4355.26219,59555.26
1/09/202654.1755.2054.1754.83227,89654.83
1/08/202651.7354.9151.5154.10356,54954.10
1/07/202652.2652.3551.2351.73197,32651.73
1/06/202652.6953.0352.0452.20322,69552.20