Andersons Inc (NQ: ANDE )

45.40 -0.37 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 54.55 54.96 54.06 54.68 141,514 +0.64(+1.19%)
Feb 28, 2024 53.40 54.45 53.20 54.03 160,608 +0.45(+0.85%)
Feb 27, 2024 52.71 53.63 52.26 53.58 188,284 +1.32(+2.52%)
Feb 26, 2024 51.77 52.40 51.48 52.26 171,494 +0.09(+0.17%)
Feb 23, 2024 51.93 52.82 51.28 52.18 201,536 +0.70(+1.36%)
Feb 22, 2024 55.44 55.66 50.74 51.47 326,161 -4.16(-7.48%)
Feb 21, 2024 53.90 55.95 49.90 55.64 252,673 +2.92(+5.53%)
Feb 20, 2024 52.84 53.89 52.55 52.72 187,890 -0.92(-1.71%)
Feb 16, 2024 54.01 54.10 53.12 53.64 155,966 -0.35(-0.64%)
Feb 15, 2024 52.26 54.10 52.20 53.99 179,827 +1.80(+3.45%)
Feb 14, 2024 51.71 52.26 50.86 52.19 130,547 +1.16(+2.27%)
Feb 13, 2024 52.13 52.51 50.62 51.03 231,296 -2.41(-4.52%)
Feb 12, 2024 51.64 53.80 51.62 53.44 169,621 +1.76(+3.41%)
Feb 09, 2024 51.64 51.93 50.92 51.68 159,347 -0.08(-0.15%)
Feb 08, 2024 50.85 51.85 50.58 51.76 157,379 +0.70(+1.38%)
Feb 07, 2024 50.80 51.37 50.35 51.06 158,092 +0.25(+0.49%)
Feb 06, 2024 50.35 51.11 50.30 50.81 138,040 +0.11(+0.21%)
Feb 05, 2024 51.21 51.42 50.27 50.70 136,058 -1.02(-1.97%)
Feb 02, 2024 52.23 52.51 51.61 51.72 131,778 -0.69(-1.32%)
Feb 01, 2024 52.46 52.96 51.45 52.41 162,411 +0.28(+0.53%)
Jan 31, 2024 53.64 53.76 52.05 52.14 162,683 -1.60(-2.98%)
Jan 30, 2024 52.05 53.82 51.87 53.74 137,365 +1.60(+3.07%)
Jan 29, 2024 52.14 52.32 51.35 52.14 130,819 +0.16(+0.30%)
Jan 26, 2024 51.91 52.35 51.15 51.98 131,165 +0.47(+0.92%)
Jan 25, 2024 51.91 52.15 50.47 51.50 153,945 +0.26(+0.50%)
Jan 24, 2024 52.04 52.37 50.85 51.25 110,374 -0.26(-0.50%)
Jan 23, 2024 52.58 53.02 51.23 51.50 174,415 -0.41(-0.78%)
Jan 22, 2024 52.00 53.01 51.60 51.91 235,921 -0.33(-0.62%)
Jan 19, 2024 51.66 52.44 50.75 52.23 183,503 +0.78(+1.52%)
Jan 18, 2024 51.24 51.46 50.80 51.45 169,841 +0.37(+0.72%)
Jan 17, 2024 50.92 51.80 50.74 51.09 220,532 -0.40(-0.77%)
Jan 16, 2024 51.85 52.24 51.18 51.48 205,892 -0.45(-0.86%)
Jan 12, 2024 52.67 52.67 51.46 51.93 198,665 +0.00(+0.00%)
Jan 11, 2024 53.07 53.11 51.58 51.93 287,526 -1.19(-2.23%)
Jan 10, 2024 52.80 53.38 52.18 53.12 157,354 +0.33(+0.62%)
Jan 09, 2024 53.89 53.89 51.66 52.79 188,371 -1.77(-3.25%)
Jan 08, 2024 54.59 54.59 53.58 54.56 179,288 +0.23(+0.42%)
Jan 05, 2024 55.48 55.85 54.12 54.33 282,419 -1.21(-2.17%)
Jan 04, 2024 55.98 55.98 55.21 55.54 205,952 -0.23(-0.41%)
Jan 03, 2024 56.97 57.12 54.99 55.77 307,643 -1.25(-2.19%)
Jan 02, 2024 56.43 57.71 55.85 57.01 399,891 +0.10(+0.17%)
Dec 29, 2023 57.58 57.94 56.59 56.91 164,742 -0.68(-1.18%)
Dec 28, 2023 57.33 57.87 57.05 57.60 191,922 -0.15(-0.26%)
Dec 27, 2023 57.22 58.01 56.78 57.74 142,240 +0.55(+0.97%)
Dec 26, 2023 56.11 57.28 55.78 57.19 133,833 +1.56(+2.80%)
Dec 22, 2023 55.29 55.92 55.15 55.63 159,616 +0.60(+1.09%)
Dec 21, 2023 54.67 55.30 54.38 55.03 167,261 +0.69(+1.27%)
Dec 20, 2023 55.16 55.97 54.29 54.34 243,155 -1.08(-1.96%)
Dec 19, 2023 54.31 55.66 54.27 55.43 219,774 +1.25(+2.31%)
Dec 18, 2023 54.23 54.61 53.57 54.17 274,397 +0.21(+0.38%)
Dec 15, 2023 53.98 54.46 53.13 53.97 632,764 +0.34(+0.62%)
Dec 14, 2023 53.84 54.44 52.75 53.63 220,615 +0.23(+0.42%)
Dec 13, 2023 52.10 53.46 51.18 53.41 229,347 +1.32(+2.54%)
Dec 12, 2023 52.14 52.48 51.46 52.08 150,954 -0.24(-0.45%)
Dec 11, 2023 52.09 52.60 51.54 52.32 201,280 +0.03(+0.06%)
Dec 08, 2023 51.17 52.29 50.57 52.29 185,783 +0.97(+1.88%)
Dec 07, 2023 50.69 51.39 49.63 51.33 162,540 +0.82(+1.62%)
Dec 06, 2023 51.87 52.31 49.90 50.51 148,303 -1.36(-2.62%)
Dec 05, 2023 51.31 52.37 50.88 51.87 174,292 +0.40(+0.79%)
Dec 04, 2023 49.97 51.46 49.79 51.46 169,106 +1.36(+2.72%)
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.