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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	37.37	37.77	36.92	37.33	304,390	-0.38(-1.01%)
Apr 30, 2025	37.60	38.09	36.85	37.71	319,136	-0.33(-0.87%)
Apr 29, 2025	38.07	38.14	37.59	38.04	150,427	-0.10(-0.26%)
Apr 28, 2025	38.00	38.51	37.75	38.14	176,273	+0.14(+0.37%)
Apr 25, 2025	38.37	38.37	37.40	38.00	130,962	-0.10(-0.26%)
Apr 24, 2025	37.84	38.32	37.50	38.10	175,962	+0.24(+0.63%)
Apr 23, 2025	38.63	39.51	37.72	37.86	202,860	-0.02(-0.05%)
Apr 22, 2025	37.63	38.13	37.28	37.88	293,347	+0.60(+1.61%)
Apr 21, 2025	37.93	38.05	37.20	37.28	178,673	-0.84(-2.20%)
Apr 17, 2025	37.48	38.30	37.27	38.12	201,931	+0.59(+1.57%)
Apr 16, 2025	37.62	37.98	37.26	37.53	253,706	+0.16(+0.43%)
Apr 15, 2025	38.00	38.42	37.35	37.37	403,914	-0.84(-2.20%)
Apr 14, 2025	38.65	38.80	37.54	38.21	252,135	+0.35(+0.92%)
Apr 11, 2025	37.62	38.34	36.92	37.86	309,015	+0.56(+1.50%)
Apr 10, 2025	38.24	38.46	36.56	37.30	304,216	-1.57(-4.04%)
Apr 09, 2025	35.88	39.71	35.88	38.87	401,284	+2.37(+6.49%)
Apr 08, 2025	38.35	38.78	35.88	36.50	408,394	-0.58(-1.56%)
Apr 07, 2025	37.40	39.30	36.41	37.08	469,563	-1.53(-3.96%)
Apr 04, 2025	40.01	41.92	37.62	38.61	409,266	-2.73(-6.60%)
Apr 03, 2025	42.07	42.63	41.33	41.34	363,107	-2.23(-5.12%)
Apr 02, 2025	43.13	43.65	42.91	43.57	222,195	+0.20(+0.46%)
Apr 01, 2025	42.75	43.41	42.21	43.37	261,070	+0.63(+1.49%)
Mar 31, 2025	42.85	43.45	42.42	42.73	417,650	-0.33(-0.76%)
Mar 28, 2025	43.56	43.56	42.74	43.06	195,621	-0.62(-1.41%)
Mar 27, 2025	43.42	43.82	43.14	43.68	243,585	+0.41(+0.94%)
Mar 26, 2025	42.81	43.56	42.69	43.27	227,081	+0.44(+1.02%)
Mar 25, 2025	42.70	43.61	42.52	42.83	377,853	+0.13(+0.30%)
Mar 24, 2025	42.84	43.43	42.36	42.71	261,526	+0.58(+1.37%)
Mar 21, 2025	42.95	43.12	41.44	42.13	3,453,342	-1.18(-2.74%)
Mar 20, 2025	43.20	43.87	42.85	43.31	353,652	-0.27(-0.62%)
Mar 19, 2025	43.26	43.95	42.73	43.58	362,663	+0.17(+0.39%)
Mar 18, 2025	43.28	43.91	42.78	43.41	330,358	-0.03(-0.07%)
Mar 17, 2025	41.95	44.40	41.95	43.44	587,584	+1.72(+4.13%)
Mar 14, 2025	41.06	41.99	40.73	41.72	231,687	+0.82(+2.00%)
Mar 13, 2025	41.15	41.41	40.60	40.90	183,157	-0.25(-0.60%)
Mar 12, 2025	42.04	42.04	40.77	41.15	320,235	-0.99(-2.34%)
Mar 11, 2025	43.33	43.72	42.13	42.14	195,383	-0.98(-2.26%)
Mar 10, 2025	42.80	44.21	42.80	43.11	304,107	+0.18(+0.42%)
Mar 07, 2025	42.47	43.78	42.23	42.93	304,200	+0.32(+0.75%)
Mar 06, 2025	41.03	42.65	41.03	42.62	292,712	+1.40(+3.41%)
Mar 05, 2025	41.65	42.24	40.53	41.21	263,215	-0.44(-1.05%)
Mar 04, 2025	40.87	42.96	40.76	41.65	371,558	+0.28(+0.67%)