The Andersons, Inc. - Common Stock (ANDE)

65.49
-0.21 (-0.32%)
NASDAQ · Last Trade: Oct 1st, 6:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202665.3966.0864.3765.49326,89965.49
9/30/202665.9767.6965.2565.70398,56665.50
9/29/202665.6666.6665.6266.21263,28566.01
9/28/202666.9767.5166.2766.45671,33866.25
9/25/202666.7967.4565.5866.97272,89866.77
9/24/202667.3867.5866.3566.79363,49766.59
9/23/202667.1867.7966.2367.39267,73867.18
9/22/202668.4869.7166.7966.94258,55866.74
9/21/202669.3769.6768.3168.48276,02568.27
9/18/202671.8971.8969.2369.59685,83069.38
9/17/202671.4972.4970.1072.05224,91971.83
9/16/202671.2771.9570.3871.43301,23571.21
9/15/202671.7372.5070.9171.27276,65271.05
9/14/202671.1772.1770.5271.68356,32971.46
9/11/202672.0372.4170.3870.97275,68870.75
9/10/202671.4872.6970.9871.88411,82571.66
9/09/202671.2672.0069.8271.32413,07571.10
9/08/202669.3671.4169.3670.92312,05770.70
9/04/202668.8670.4568.6669.31775,09069.10
9/03/202671.2471.4167.7369.49569,96569.28
9/02/202667.1571.2766.9670.92674,93970.70
9/01/202665.1067.6165.1067.26380,43867.06
8/31/202665.3365.6863.3764.87537,44764.67
8/28/202664.2965.0663.5064.56253,74964.36
8/27/202665.1265.1563.4063.73291,69263.54
8/26/202666.0766.3364.2065.24646,24165.04
8/25/202665.7066.2164.3165.92255,64865.72
8/24/202667.8467.8565.1765.76221,71865.56
8/21/202668.1869.3466.6068.06331,26367.85
8/20/202667.4969.1666.8767.32306,51667.12
8/19/202669.3469.7767.3067.73262,98367.52
8/18/202669.3271.2068.0668.86344,29368.65
8/17/202665.7369.0265.7368.88358,99668.67
8/14/202665.2866.5664.7865.90258,05565.70
8/13/202665.9166.0964.6665.14271,95964.94
8/12/202664.5866.0663.8065.61405,02765.41
8/11/202665.4966.0263.8164.10337,20663.90
8/10/202665.0966.4465.0965.49445,74965.29
8/07/202667.7367.7565.0865.39515,79765.19
8/06/202670.3171.0067.7467.95321,62167.74
8/05/202674.9475.6469.4969.75448,44769.54
8/04/202676.8177.3572.6974.48583,89074.25
8/03/202669.5571.0068.8969.86353,30469.65
7/31/202672.0672.2670.4270.78177,35070.56
7/30/202670.4772.8069.4871.52398,40471.30
7/29/202673.9273.9770.0070.17317,93969.96
7/28/202675.1976.6972.5573.19235,38272.97
7/27/202677.2677.8173.4274.60298,85474.37
7/24/202677.8879.4076.2077.71224,61377.47
7/23/202680.7481.4977.5978.25319,13478.01
7/22/202678.2681.1778.2680.87372,92280.62
7/21/202677.6978.3377.2077.85388,72877.61
7/20/202679.0779.0777.5877.58215,13977.34
7/17/202676.8679.2676.2979.24253,01179.00
7/16/202675.2977.1275.2976.20322,96875.97
7/15/202674.7875.5974.4775.20212,75074.97
7/14/202675.7975.8574.8074.92266,19774.69
7/13/202672.6975.4472.3774.79288,71474.56
7/10/202670.6372.5070.4672.21250,40371.99
7/09/202671.5472.3670.8970.99374,65170.77
7/08/202668.8272.1068.8272.05647,83771.83
7/07/202668.0469.0067.4268.00277,75867.79
7/06/202665.8967.7665.8567.51272,91967.30
7/02/202667.3968.1266.1866.30264,20066.10