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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	36.27	36.85	35.82	36.75	624,789	+0.61(+1.69%)
Jun 27, 2025	36.78	36.90	36.05	36.14	566,180	-0.55(-1.50%)
Jun 26, 2025	36.58	36.96	36.29	36.69	187,632	+0.33(+0.91%)
Jun 25, 2025	36.82	36.82	36.20	36.36	196,610	-0.43(-1.17%)
Jun 24, 2025	36.48	36.85	36.26	36.79	228,488	+0.28(+0.77%)
Jun 23, 2025	36.81	37.27	36.19	36.51	189,362	-0.29(-0.79%)
Jun 20, 2025	37.52	37.52	36.76	36.80	1,206,676	-0.08(-0.22%)
Jun 18, 2025	37.18	37.71	36.86	36.88	329,663	-0.30(-0.81%)
Jun 17, 2025	37.15	37.73	36.91	37.18	283,706	-0.17(-0.46%)
Jun 16, 2025	36.62	37.76	36.59	37.35	392,117	+0.88(+2.41%)
Jun 13, 2025	35.64	37.10	34.71	36.47	343,328	+0.81(+2.27%)
Jun 12, 2025	35.13	35.70	34.84	35.66	181,399	+0.24(+0.68%)
Jun 11, 2025	36.00	36.00	35.17	35.42	189,323	-0.52(-1.45%)
Jun 10, 2025	35.05	36.16	34.76	35.94	215,408	+1.22(+3.51%)
Jun 09, 2025	34.88	35.08	34.38	34.72	500,882	+0.05(+0.14%)
Jun 06, 2025	34.66	34.99	34.37	34.67	214,203	+0.47(+1.37%)
Jun 05, 2025	34.68	34.97	34.05	34.20	237,856	-0.27(-0.78%)
Jun 04, 2025	35.46	35.59	34.31	34.47	216,816	-0.84(-2.38%)
Jun 03, 2025	35.57	35.74	35.10	35.31	199,129	-0.28(-0.79%)
Jun 02, 2025	35.71	35.83	35.00	35.59	290,516	+0.08(+0.23%)
May 30, 2025	35.39	35.93	35.39	35.51	516,114	-0.23(-0.63%)
May 29, 2025	34.90	35.76	34.56	35.73	210,778	+0.95(+2.75%)
May 28, 2025	34.97	35.17	34.70	34.78	228,025	-0.19(-0.54%)
May 27, 2025	34.52	35.00	34.27	34.97	219,305	+0.96(+2.82%)
May 23, 2025	33.34	34.14	33.20	34.01	208,807	-0.12(-0.35%)
May 22, 2025	34.17	34.43	33.82	34.13	229,293	-0.28(-0.81%)
May 21, 2025	35.29	35.31	34.31	34.41	230,254	-1.21(-3.40%)
May 20, 2025	35.68	35.93	35.28	35.62	231,837	-0.12(-0.34%)
May 19, 2025	35.81	36.00	35.36	35.74	228,563	-0.33(-0.91%)
May 16, 2025	35.36	36.33	35.18	36.07	222,013	+0.63(+1.78%)
May 15, 2025	35.21	35.53	34.62	35.44	301,163	+0.10(+0.28%)
May 14, 2025	36.01	36.12	35.34	35.34	357,398	-1.02(-2.81%)
May 13, 2025	36.07	36.66	35.85	36.36	324,569	+0.45(+1.25%)
May 12, 2025	35.95	36.32	35.28	35.91	476,714	+1.25(+3.62%)
May 09, 2025	34.37	34.98	34.01	34.66	348,570	+0.25(+0.71%)
May 08, 2025	31.53	34.47	31.53	34.41	628,976	+2.90(+9.20%)
May 07, 2025	34.44	34.72	31.03	31.51	915,221	-3.43(-9.82%)
May 06, 2025	36.16	36.37	34.90	34.94	466,361	-2.04(-5.52%)
May 05, 2025	37.48	37.74	36.95	36.98	294,009	-0.83(-2.20%)
May 02, 2025	37.64	38.08	37.39	37.81	202,430	+0.48(+1.29%)