Skip to main content

Andersons Inc (NQ: ANDE )

51.51 -0.95 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

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%)
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.