The Andersons, Inc. - Common Stock (ANDE)

72.81
-0.16 (-0.22%)
NASDAQ· Last Trade: Jun 7th, 6:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Andersons, Inc. - Common Stock (ANDE)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202673.4374.4472.2272.81242,69472.81
6/04/202673.1074.3172.6072.97260,87272.97
6/03/202672.7274.4972.6972.91234,80572.91
6/02/202672.2473.5171.9472.79246,18172.79
6/01/202670.6473.1270.6472.66247,79072.66
5/29/20260.0171.5670.0570.59396,57170.59
5/28/202672.2872.9470.9571.42205,55671.42
5/27/202671.2072.5871.0172.09232,02472.09
5/26/202671.1572.6570.7271.35181,17471.35
5/22/202670.2371.0069.6770.85317,33370.85
5/21/202670.5270.9769.5670.27267,53970.27
5/20/202670.0972.2370.0170.65299,91470.65
5/19/202670.3471.4869.3569.93351,62769.93
5/18/202672.0972.5870.7270.85237,82470.85
5/15/202672.1272.2370.8371.46226,55171.46
5/14/202671.6272.4871.0072.23293,70172.23
5/13/202670.7072.7669.4371.62339,33171.62
5/12/202672.6172.6170.0170.41274,56170.41
5/11/202672.4673.4971.0571.58367,50571.58
5/08/202671.7672.6870.3871.45374,67271.45
5/07/202669.2072.0268.3770.81781,61270.81
5/06/202675.2976.3365.3668.23826,32368.23
5/05/202679.6482.1178.5379.29670,32879.29
5/04/202678.9979.7878.3579.42340,75379.42
5/01/202678.5379.6177.7079.12293,48879.12
4/30/202677.3278.9776.7378.54453,57078.54
4/29/202676.9978.4176.4977.60283,03277.60
4/28/202676.7577.5475.8876.59148,35076.59
4/27/202675.9376.6775.5375.97178,08175.97
4/24/202676.6576.7775.5075.93212,51375.93
4/23/202676.0077.0675.9576.70200,79276.70
4/22/202676.0576.7175.2675.90265,51475.90
4/21/202673.1376.1072.7375.70286,24875.70
4/20/202672.3173.7072.2773.07235,64673.07
4/17/202670.9272.3369.1172.11569,24972.11
4/16/202670.2771.0570.1271.01230,04671.01
4/15/202672.6172.6770.1870.63229,04270.63
4/14/202673.8074.2772.9473.27197,43073.27
4/13/202674.5674.8373.4474.05205,77374.05
4/10/202673.9875.0272.8074.52267,10274.52
4/09/202674.7075.6973.8374.22286,67974.22
4/08/202672.4674.8271.0974.70456,41574.70
4/07/202674.4375.0272.5273.03328,65573.03
4/06/202673.2774.9472.6074.49307,97174.49
4/02/202672.7573.9172.3773.41252,62473.41
4/01/202671.2372.8270.9572.69241,05072.69
3/31/202672.0972.6970.3871.78269,24671.58
3/30/202673.0373.7370.6971.57313,02071.37
3/27/202671.9673.8570.6973.19347,35972.99
3/26/202673.1173.9171.9872.00347,38871.80
3/25/202671.4073.9770.9373.19507,93172.99
3/24/202667.5372.1867.5371.53447,87271.33
3/23/202667.3968.5066.5367.64349,93167.45
3/20/202668.5668.6265.4966.441,157,68766.25
3/19/202668.9769.7968.0068.56306,58568.37
3/18/202670.0070.7368.9769.47382,42569.28
3/17/202670.2371.5469.4869.94402,38369.75
3/16/202670.7471.4068.3670.12375,15469.92
3/13/202671.2571.2569.1070.74439,99870.54
3/12/202667.0671.5467.0071.24527,06571.04
3/11/202666.2667.8165.3267.79316,20367.60
3/10/202668.1668.2565.8066.64375,46366.45
3/09/202663.5165.8263.0065.71359,63865.53