Skip to main content

Andersons Inc (NQ: ANDE )

49.26 -0.18 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 49.81 50.14 48.96 49.90 122,460 -0.05(-0.10%)
Sep 30, 2024 49.93 50.30 49.36 49.95 131,376 +0.06(+0.12%)
Sep 27, 2024 50.24 50.96 49.61 49.89 93,799 +0.02(+0.04%)
Sep 26, 2024 49.02 50.34 48.89 49.87 165,804 +1.25(+2.56%)
Sep 25, 2024 50.17 50.17 48.62 48.62 146,323 -1.39(-2.79%)
Sep 24, 2024 49.53 50.70 48.86 50.02 173,272 +0.46(+0.92%)
Sep 23, 2024 49.68 50.14 49.30 49.56 146,194 -0.16(-0.32%)
Sep 20, 2024 49.73 49.90 48.91 49.72 766,925 -0.20(-0.40%)
Sep 19, 2024 49.65 50.19 48.81 49.92 139,046 +1.05(+2.14%)
Sep 18, 2024 48.83 50.45 48.40 48.87 133,392 -0.07(-0.14%)
Sep 17, 2024 48.47 49.50 48.29 48.94 126,293 +0.85(+1.76%)
Sep 16, 2024 48.09 48.32 47.55 48.10 131,782 +0.38(+0.79%)
Sep 13, 2024 46.86 47.95 46.67 47.72 169,935 +1.51(+3.28%)
Sep 12, 2024 45.97 46.83 45.72 46.20 126,279 +0.67(+1.47%)
Sep 11, 2024 45.58 45.68 44.48 45.54 163,988 -0.45(-0.97%)
Sep 10, 2024 46.53 47.87 45.66 45.99 150,181 -0.66(-1.41%)
Sep 09, 2024 47.55 47.85 46.53 46.64 124,473 -0.98(-2.05%)
Sep 06, 2024 48.80 49.13 47.32 47.62 112,209 -1.32(-2.69%)
Sep 05, 2024 48.40 49.03 48.10 48.93 129,451 +0.50(+1.03%)
Sep 04, 2024 48.99 49.16 48.34 48.44 105,661 -0.52(-1.06%)
Sep 03, 2024 50.23 50.52 48.93 48.95 117,802 -1.82(-3.59%)
Aug 30, 2024 50.48 50.88 50.13 50.78 145,224 +0.54(+1.07%)
Aug 29, 2024 50.44 50.72 49.70 50.24 102,992 +0.32(+0.64%)
Aug 28, 2024 49.89 50.54 49.66 49.92 106,838 +0.02(+0.04%)
Aug 27, 2024 50.21 50.45 49.57 49.90 112,976 -0.48(-0.95%)
Aug 26, 2024 49.87 50.89 49.87 50.38 157,349 +0.66(+1.32%)
Aug 23, 2024 48.86 50.39 48.80 49.72 152,975 +1.08(+2.21%)
Aug 22, 2024 48.58 49.60 48.06 48.65 121,565 -0.10(-0.20%)
Aug 21, 2024 49.12 49.12 48.44 48.74 109,070 +0.18(+0.37%)
Aug 20, 2024 49.67 49.67 48.54 48.57 116,271 -0.98(-1.97%)
Aug 19, 2024 49.46 50.00 49.12 49.54 125,330 -0.49(-0.98%)
Aug 16, 2024 49.50 50.43 49.14 50.03 168,619 +1.39(+2.87%)
Aug 15, 2024 48.94 49.26 48.26 48.63 118,389 +0.92(+1.92%)
Aug 14, 2024 47.95 48.15 47.16 47.72 104,132 -0.08(-0.17%)
Aug 13, 2024 46.93 47.92 45.92 47.80 153,011 +1.30(+2.78%)
Aug 12, 2024 47.24 47.79 46.37 46.50 117,546 -0.40(-0.85%)
Aug 09, 2024 47.88 47.88 46.45 46.90 125,691 -1.07(-2.22%)
Aug 08, 2024 47.77 48.62 47.48 47.97 162,940 +0.90(+1.90%)
Aug 07, 2024 47.26 48.36 45.38 47.07 319,329 -0.48(-1.01%)
Aug 06, 2024 46.98 47.78 46.06 47.55 275,881 +0.35(+0.74%)
Aug 05, 2024 48.75 48.78 47.07 47.20 197,942 -3.62(-7.12%)
Aug 02, 2024 51.75 52.17 50.79 50.82 144,214 -2.20(-4.15%)
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.