Andersons Inc (NQ: ANDE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	52.50	52.50	50.70	51.51	167,198	-0.77(-1.46%)
Sep 28, 2023	51.95	52.71	51.95	52.27	177,945	+0.51(+0.98%)
Sep 27, 2023	50.79	51.99	50.79	51.77	117,969	+1.24(+2.45%)
Sep 26, 2023	50.82	51.05	50.22	50.53	338,878	-0.49(-0.96%)
Sep 25, 2023	51.17	51.46	50.91	51.02	191,226	-0.16(-0.31%)
Sep 22, 2023	51.87	52.34	51.09	51.18	155,022	-0.65(-1.25%)
Sep 21, 2023	50.93	51.94	50.64	51.83	168,009	+0.86(+1.68%)
Sep 20, 2023	51.06	51.50	50.81	50.97	153,340	+0.15(+0.29%)
Sep 19, 2023	50.60	51.24	50.13	50.82	178,908	+0.42(+0.83%)
Sep 18, 2023	50.37	51.01	50.23	50.40	145,234	+0.08(+0.16%)
Sep 15, 2023	50.02	50.37	49.24	50.32	764,491	+0.13(+0.26%)
Sep 14, 2023	49.40	50.46	49.40	50.19	154,955	+1.32(+2.69%)
Sep 13, 2023	49.66	49.66	48.33	48.88	154,916	-0.79(-1.59%)
Sep 12, 2023	49.88	50.27	49.57	49.66	117,081	-0.16(-0.32%)
Sep 11, 2023	50.27	50.76	49.56	49.82	159,528	-0.34(-0.68%)
Sep 08, 2023	50.26	50.55	49.98	50.16	134,375	-0.16(-0.32%)
Sep 07, 2023	50.42	50.60	49.67	50.32	157,083	+0.10(+0.20%)
Sep 06, 2023	50.09	50.61	49.68	50.22	173,334	+0.22(+0.44%)
Sep 05, 2023	51.51	51.83	49.84	50.00	209,566	-1.90(-3.67%)
Sep 01, 2023	51.40	52.56	51.40	51.91	207,661	+0.73(+1.42%)
Aug 31, 2023	51.70	51.84	51.11	51.18	456,476	-0.53(-1.02%)
Aug 30, 2023	52.12	52.50	51.62	51.71	158,101	-0.46(-0.88%)
Aug 29, 2023	51.77	52.21	51.02	52.17	171,048	+0.42(+0.81%)
Aug 28, 2023	51.33	52.06	51.33	51.75	140,594	+0.62(+1.21%)
Aug 25, 2023	51.08	51.22	50.16	51.13	217,998	+0.01(+0.02%)
Aug 24, 2023	51.25	51.41	50.64	51.12	183,253	-0.10(-0.19%)
Aug 23, 2023	50.38	51.33	49.92	51.22	166,051	+0.68(+1.34%)
Aug 22, 2023	50.82	51.19	49.94	50.54	194,256	-0.23(-0.45%)
Aug 21, 2023	51.77	52.00	50.40	50.77	209,760	-0.74(-1.43%)
Aug 18, 2023	49.63	51.61	49.63	51.51	200,410	+1.45(+2.91%)
Aug 17, 2023	49.65	50.93	49.36	50.05	371,017	+0.64(+1.29%)
Aug 16, 2023	49.86	50.28	49.05	49.42	356,217	-0.31(-0.62%)
Aug 15, 2023	50.83	50.97	49.57	49.72	270,903	-1.47(-2.88%)
Aug 14, 2023	51.98	51.98	51.02	51.20	229,480	-0.96(-1.83%)
Aug 11, 2023	52.25	52.42	51.69	52.16	201,292	-0.06(-0.11%)
Aug 10, 2023	52.46	53.05	51.46	52.22	425,042	-0.10(-0.19%)
Aug 09, 2023	52.25	52.56	51.69	52.31	297,875	+0.30(+0.57%)
Aug 08, 2023	51.49	52.11	50.49	52.02	229,387	+0.09(+0.17%)
Aug 07, 2023	52.43	53.26	51.77	51.93	322,148	-0.90(-1.70%)
Aug 04, 2023	52.52	53.18	51.92	52.82	345,181	+0.30(+0.57%)
Aug 03, 2023	50.62	52.61	49.88	52.52	309,148	+2.80(+5.63%)
Aug 02, 2023	49.79	51.85	46.81	49.72	401,260	+0.15(+0.30%)
Aug 01, 2023	48.43	49.69	47.81	49.57	210,297	+0.93(+1.91%)
Jul 31, 2023	49.61	49.70	48.51	48.65	207,776	-0.73(-1.47%)
Jul 28, 2023	49.56	49.79	49.24	49.38	129,274	+0.31(+0.63%)
Jul 27, 2023	48.83	49.34	48.55	49.07	149,801	+0.36(+0.74%)
Jul 26, 2023	48.50	48.76	48.32	48.71	117,267	+0.23(+0.47%)
Jul 25, 2023	48.19	48.77	48.09	48.48	119,160	+0.30(+0.62%)
Jul 24, 2023	47.48	48.82	47.41	48.18	201,157	+0.58(+1.21%)
Jul 21, 2023	48.58	48.58	47.35	47.60	173,001	-0.54(-1.12%)
Jul 20, 2023	48.30	48.57	47.66	48.14	157,361	+0.11(+0.23%)
Jul 19, 2023	48.41	48.46	47.54	48.03	175,797	-0.18(-0.37%)
Jul 18, 2023	47.63	48.67	47.60	48.21	155,754	+0.58(+1.21%)
Jul 17, 2023	46.61	47.92	46.45	47.63	156,202	+1.15(+2.47%)
Jul 14, 2023	47.28	47.28	46.17	46.49	107,034	-0.76(-1.60%)
Jul 13, 2023	46.79	47.29	46.36	47.24	120,659	+0.48(+1.02%)
Jul 12, 2023	47.53	47.83	46.62	46.76	158,440	-0.04(-0.09%)
Jul 11, 2023	46.74	47.44	46.37	46.80	93,566	+0.46(+0.99%)
Jul 10, 2023	46.33	47.21	45.86	46.35	166,884	-0.17(-0.36%)
Jul 07, 2023	45.70	47.09	45.64	46.52	144,928	+1.09(+2.39%)
Jul 06, 2023	46.91	47.54	44.69	45.43	298,892	-1.93(-4.08%)
Jul 05, 2023	47.70	47.83	46.80	47.36	258,585	-0.34(-0.71%)