The Andersons, Inc. - Common Stock (NQ:ANDE)

64.86 -0.73 (-1.11%)

Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 04, 2026	66.00	66.45	64.26	64.86	288,530	-0.73(-1.11%)
Mar 03, 2026	66.40	66.40	64.80	65.59	241,918	-1.09(-1.63%)
Mar 02, 2026	65.32	66.78	64.04	66.68	261,682	+1.39(+2.13%)
Feb 27, 2026	65.07	65.57	64.65	65.29	406,543	+0.09(+0.14%)
Feb 26, 2026	64.12	65.27	63.97	65.20	262,865	+0.81(+1.26%)
Feb 25, 2026	64.66	64.66	63.03	64.39	261,404	-0.19(-0.29%)
Feb 24, 2026	64.54	65.12	63.87	64.58	282,598	+0.09(+0.14%)
Feb 23, 2026	65.87	66.08	63.45	64.49	355,775	-1.16(-1.77%)
Feb 20, 2026	64.97	66.73	64.27	65.65	331,396	+0.79(+1.22%)
Feb 19, 2026	64.90	65.59	62.90	64.86	450,214	+0.22(+0.34%)
Feb 18, 2026	68.02	68.02	63.22	64.64	532,771	-2.37(-3.54%)
Feb 17, 2026	69.00	69.55	66.72	67.01	355,513	-2.02(-2.93%)
Feb 13, 2026	68.15	69.58	67.61	69.03	179,757	+0.39(+0.57%)
Feb 12, 2026	69.22	70.06	67.30	68.64	319,530	-0.47(-0.68%)
Feb 11, 2026	67.95	69.52	67.74	69.11	230,817	+1.58(+2.34%)
Feb 10, 2026	67.65	67.65	65.64	67.53	355,230	+0.19(+0.28%)
Feb 09, 2026	66.90	67.95	65.85	67.34	245,185	+0.48(+0.72%)
Feb 06, 2026	65.99	67.18	65.88	66.86	258,097	+1.09(+1.66%)
Feb 05, 2026	65.46	67.46	65.31	65.77	292,627	+1.10(+1.70%)
Feb 04, 2026	65.00	65.15	63.83	64.67	339,111	-0.56(-0.86%)
Feb 03, 2026	63.34	65.28	62.50	65.23	287,956	+2.05(+3.24%)
Feb 02, 2026	61.64	63.73	61.31	63.18	327,124	+1.19(+1.92%)
Jan 30, 2026	61.94	62.44	61.26	61.99	233,083	-0.45(-0.72%)
Jan 29, 2026	61.40	62.49	61.40	62.44	209,412	+1.43(+2.34%)
Jan 28, 2026	60.97	61.44	59.69	61.01	346,459	+0.38(+0.63%)
Jan 27, 2026	60.47	62.26	60.00	60.63	392,329	+0.43(+0.71%)
Jan 26, 2026	59.60	60.47	59.25	60.20	186,275	+0.83(+1.40%)
Jan 23, 2026	60.05	60.88	59.20	59.37	273,103	-0.88(-1.46%)
Jan 22, 2026	61.67	62.10	59.85	60.25	328,866	-1.38(-2.24%)
Jan 21, 2026	60.00	62.07	60.00	61.63	389,163	+1.91(+3.20%)
Jan 20, 2026	57.62	59.79	55.72	59.72	425,782	+1.87(+3.23%)
Jan 16, 2026	58.21	58.89	57.60	57.85	183,156	-0.62(-1.06%)
Jan 15, 2026	57.74	58.81	57.57	58.47	199,103	+0.65(+1.12%)
Jan 14, 2026	56.74	57.95	56.68	57.82	244,268	+1.18(+2.08%)
Jan 13, 2026	55.40	56.72	55.40	56.64	182,207	+1.38(+2.50%)
Jan 12, 2026	54.83	55.90	54.43	55.26	219,595	+0.43(+0.78%)
Jan 09, 2026	54.17	55.20	54.17	54.83	227,896	+0.73(+1.35%)
Jan 08, 2026	51.73	54.91	51.51	54.10	356,549	+2.37(+4.58%)
Jan 07, 2026	52.26	52.35	51.23	51.73	197,326	-0.47(-0.90%)
Jan 06, 2026	52.69	53.03	52.04	52.20	322,695	-0.62(-1.17%)
Jan 05, 2026	53.01	53.30	51.76	52.82	300,505	-0.23(-0.43%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.