Skip to main content

Andersons Inc (NQ: ANDE )

45.55 -0.59 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 46.28 46.56 45.37 45.55 296,262 -0.59(-1.28%)
Dec 05, 2024 46.78 46.80 45.59 46.14 325,895 -0.81(-1.73%)
Dec 04, 2024 48.01 48.36 46.84 46.95 198,197 -0.91(-1.90%)
Dec 03, 2024 48.46 48.58 47.23 47.86 316,389 -0.49(-1.01%)
Dec 02, 2024 47.57 48.49 47.26 48.35 313,685 +0.61(+1.28%)
Nov 29, 2024 48.07 48.34 47.19 47.74 130,757 -0.19(-0.40%)
Nov 27, 2024 48.25 48.58 47.66 47.93 194,261 +0.11(+0.23%)
Nov 26, 2024 48.73 48.90 47.63 47.82 191,729 -1.28(-2.61%)
Nov 25, 2024 48.86 49.68 48.80 49.10 457,854 +0.89(+1.85%)
Nov 22, 2024 48.00 49.02 47.71 48.21 251,153 +0.32(+0.67%)
Nov 21, 2024 47.71 48.38 47.46 47.89 146,640 +0.30(+0.63%)
Nov 20, 2024 47.04 47.59 46.81 47.59 167,905 +0.40(+0.85%)
Nov 19, 2024 47.79 48.20 47.12 47.19 158,411 -1.15(-2.38%)
Nov 18, 2024 48.51 49.61 48.33 48.34 282,147 +0.08(+0.16%)
Nov 15, 2024 47.42 48.42 47.26 48.27 344,756 +1.23(+2.60%)
Nov 14, 2024 47.11 47.67 46.35 47.04 190,142 +0.18(+0.38%)
Nov 13, 2024 47.52 48.36 46.58 46.86 253,337 -0.19(-0.40%)
Nov 12, 2024 48.56 48.71 47.05 47.05 320,923 -1.46(-3.01%)
Nov 11, 2024 49.36 49.75 48.03 48.51 251,279 -0.42(-0.86%)
Nov 08, 2024 48.35 49.37 47.62 48.93 266,769 +0.74(+1.54%)
Nov 07, 2024 48.84 49.22 47.41 48.19 258,004 -0.67(-1.37%)
Nov 06, 2024 45.39 49.32 45.39 48.86 345,072 +5.45(+12.55%)
Nov 05, 2024 45.51 46.60 41.77 43.41 422,184 -2.41(-5.26%)
Nov 04, 2024 45.32 46.43 45.32 45.82 159,749 +0.62(+1.37%)
Nov 01, 2024 45.67 46.18 44.91 45.20 150,213 -0.20(-0.44%)
Oct 31, 2024 45.77 46.33 45.35 45.40 148,611 -0.37(-0.81%)
Oct 30, 2024 46.08 46.85 45.73 45.77 91,492 -0.38(-0.82%)
Oct 29, 2024 46.83 46.96 46.09 46.15 96,172 -1.10(-2.33%)
Oct 28, 2024 46.75 47.55 46.75 47.25 78,187 +0.67(+1.44%)
Oct 25, 2024 47.00 47.20 46.22 46.58 101,154 +0.07(+0.15%)
Oct 24, 2024 46.31 46.55 45.65 46.51 153,587 +0.19(+0.41%)
Oct 23, 2024 46.46 46.80 46.08 46.32 77,780 -0.47(-1.00%)
Oct 22, 2024 47.32 47.69 46.68 46.79 74,608 -0.55(-1.16%)
Oct 21, 2024 48.17 48.47 47.15 47.34 157,779 -0.88(-1.82%)
Oct 18, 2024 49.39 49.42 48.20 48.22 140,283 -1.10(-2.23%)
Oct 17, 2024 49.03 49.71 48.24 49.32 140,611 +0.27(+0.55%)
Oct 16, 2024 48.65 49.76 48.65 49.05 189,727 +0.74(+1.53%)
Oct 15, 2024 48.71 49.62 48.29 48.31 160,675 -0.68(-1.39%)
Oct 14, 2024 48.84 49.06 48.65 48.99 96,733 +0.01(+0.02%)
Oct 11, 2024 48.76 49.42 48.55 48.98 95,243 +0.29(+0.60%)
Oct 10, 2024 48.75 48.96 48.04 48.69 126,782 -0.57(-1.16%)
Oct 09, 2024 49.36 50.08 49.22 49.26 105,044 -0.18(-0.36%)
Oct 08, 2024 49.87 49.87 48.95 49.44 109,298 -0.56(-1.12%)
Oct 07, 2024 49.56 50.31 49.16 50.00 99,071 +0.16(+0.32%)
Oct 04, 2024 49.30 49.88 49.19 49.84 103,852 +1.38(+2.85%)
Oct 03, 2024 48.90 49.26 48.35 48.46 94,354 -0.79(-1.60%)
Oct 02, 2024 49.90 50.34 48.75 49.25 105,907 -0.65(-1.30%)
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.