About Us

Andersons Inc (NQ: ANDE )

49.13 +0.57 (+1.17%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jul 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2024 49.60 50.06 48.30 48.56 145,797 -0.86(-1.74%)
Jun 28, 2024 49.99 50.07 49.14 49.42 695,154 -0.25(-0.50%)
Jun 27, 2024 49.69 49.95 49.21 49.67 104,661 +0.13(+0.26%)
Jun 26, 2024 49.06 49.77 48.76 49.54 166,161 +0.35(+0.71%)
Jun 25, 2024 49.47 49.50 48.62 49.19 120,489 -0.35(-0.70%)
Jun 24, 2024 49.37 50.39 49.28 49.54 228,269 -0.05(-0.10%)
Jun 21, 2024 48.77 49.72 48.65 49.59 796,821 +1.02(+2.09%)
Jun 20, 2024 48.05 49.77 47.91 48.57 140,018 +0.24(+0.49%)
Jun 18, 2024 48.83 49.12 48.32 48.33 137,070 -0.33(-0.68%)
Jun 17, 2024 47.95 48.87 47.76 48.66 204,655 +0.59(+1.22%)
Jun 14, 2024 48.43 48.73 47.74 48.08 106,748 -0.70(-1.43%)
Jun 13, 2024 49.37 49.65 48.49 48.77 103,899 -0.71(-1.43%)
Jun 12, 2024 50.27 50.78 49.40 49.48 133,123 +0.32(+0.65%)
Jun 11, 2024 49.01 49.53 48.32 49.16 129,234 -0.20(-0.40%)
Jun 10, 2024 49.45 49.86 48.91 49.36 153,062 -0.52(-1.04%)
Jun 07, 2024 50.22 50.50 49.51 49.88 115,426 -0.45(-0.89%)
Jun 06, 2024 49.44 50.88 49.39 50.33 109,900 +0.65(+1.30%)
Jun 05, 2024 50.51 50.51 49.62 49.68 146,736 -0.48(-0.95%)
Jun 04, 2024 50.82 50.82 49.59 50.16 134,148 -1.00(-1.95%)
Jun 03, 2024 52.24 52.41 50.28 51.15 160,069 -0.99(-1.89%)
May 31, 2024 51.27 52.44 50.66 52.14 222,328 +0.62(+1.20%)
May 30, 2024 51.94 51.99 51.26 51.52 98,401 -0.12(-0.23%)
May 29, 2024 51.70 52.04 51.40 51.64 121,617 -0.80(-1.52%)
May 28, 2024 51.77 52.56 50.89 52.44 134,817 +0.67(+1.29%)
May 24, 2024 51.78 51.94 50.95 51.77 155,926 +0.49(+0.95%)
May 23, 2024 51.70 51.70 50.52 51.28 198,288 -0.28(-0.54%)
May 22, 2024 51.05 51.57 50.76 51.56 129,961 +0.20(+0.39%)
May 21, 2024 51.03 51.44 50.67 51.36 144,592 +0.49(+0.96%)
May 20, 2024 51.02 51.87 50.75 50.87 151,859 -0.40(-0.78%)
May 17, 2024 52.47 52.59 50.93 51.27 118,650 -0.99(-1.89%)
May 16, 2024 52.01 52.36 51.40 52.26 131,986 +0.34(+0.65%)
May 15, 2024 52.70 52.70 51.39 51.92 134,001 -0.27(-0.52%)
May 14, 2024 52.13 52.57 51.55 52.19 122,759 +0.36(+0.69%)
May 13, 2024 53.51 53.74 51.79 51.83 174,965 -1.36(-2.57%)
May 10, 2024 52.52 53.33 52.28 53.20 234,184 +0.55(+1.04%)
May 09, 2024 50.98 53.46 50.98 52.65 241,754 +1.39(+2.72%)
May 08, 2024 51.94 53.89 48.36 51.25 377,989 -4.67(-8.35%)
May 07, 2024 56.23 56.93 55.86 55.92 196,969 -0.38(-0.67%)
May 06, 2024 56.78 57.17 56.10 56.30 129,331 +0.01(+0.02%)
May 03, 2024 56.29 56.54 55.50 56.29 107,091 +0.49(+0.87%)
May 02, 2024 55.43 56.12 55.20 55.81 108,428 +1.06(+1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.