Skip to main content

Andersons Inc (NQ: ANDE )

52.75 +0.71 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 52.50 53.40 51.84 52.75 199,341 +0.71(+1.36%)
Feb 22, 2024 56.05 56.27 51.30 52.04 322,608 -4.21(-7.48%)
Feb 21, 2024 54.49 56.57 50.45 56.25 249,921 +2.95(+5.53%)
Feb 20, 2024 53.42 54.48 53.13 53.30 185,844 -0.93(-1.71%)
Feb 16, 2024 54.60 54.70 53.71 54.23 154,267 -0.35(-0.64%)
Feb 15, 2024 52.84 54.70 52.77 54.58 177,868 +1.82(+3.45%)
Feb 14, 2024 52.28 52.84 51.42 52.76 129,125 +1.17(+2.27%)
Feb 13, 2024 52.70 53.09 51.18 51.59 228,777 -2.44(-4.52%)
Feb 12, 2024 52.21 54.40 52.19 54.03 167,774 +1.78(+3.41%)
Feb 09, 2024 52.21 52.50 51.48 52.25 157,612 -0.08(-0.15%)
Feb 08, 2024 51.41 52.42 51.14 52.33 155,665 +0.71(+1.38%)
Feb 07, 2024 51.36 51.94 50.90 51.62 156,370 +0.25(+0.49%)
Feb 06, 2024 50.90 51.67 50.85 51.37 136,537 +0.11(+0.21%)
Feb 05, 2024 51.77 51.99 50.82 51.26 134,576 -1.03(-1.97%)
Feb 02, 2024 52.81 53.09 52.18 52.29 130,343 -0.70(-1.32%)
Feb 01, 2024 53.04 53.54 52.02 52.99 160,642 +0.28(+0.53%)
Jan 31, 2024 54.23 54.35 52.62 52.71 160,911 -1.62(-2.98%)
Jan 30, 2024 52.62 54.41 52.44 54.33 135,869 +1.62(+3.07%)
Jan 29, 2024 52.71 52.90 51.92 52.71 129,394 +0.16(+0.30%)
Jan 26, 2024 52.48 52.93 51.72 52.55 129,737 +0.48(+0.92%)
Jan 25, 2024 52.48 52.72 51.03 52.07 152,268 +0.26(+0.50%)
Jan 24, 2024 52.61 52.95 51.41 51.81 109,172 -0.26(-0.50%)
Jan 23, 2024 53.16 53.60 51.79 52.07 172,515 -0.41(-0.78%)
Jan 22, 2024 52.57 53.59 52.17 52.48 233,351 -0.33(-0.62%)
Jan 19, 2024 52.23 53.02 51.31 52.81 181,504 +0.79(+1.52%)
Jan 18, 2024 51.80 52.03 51.35 52.02 167,991 +0.37(+0.72%)
Jan 17, 2024 51.48 52.37 51.30 51.65 218,130 -0.40(-0.77%)
Jan 16, 2024 52.42 52.82 51.74 52.05 203,649 -0.45(-0.86%)
Jan 12, 2024 53.25 53.25 52.02 52.50 196,501 +0.00(+0.00%)
Jan 11, 2024 53.65 53.69 52.15 52.50 284,394 -1.20(-2.23%)
Jan 10, 2024 53.38 53.97 52.75 53.70 155,640 +0.33(+0.62%)
Jan 09, 2024 54.48 54.48 52.23 53.37 186,319 -1.79(-3.25%)
Jan 08, 2024 55.19 55.19 54.17 55.16 177,335 +0.23(+0.42%)
Jan 05, 2024 56.09 56.47 54.72 54.93 279,343 -1.22(-2.17%)
Jan 04, 2024 56.60 56.60 55.82 56.15 203,709 -0.23(-0.41%)
Jan 03, 2024 57.60 57.75 55.60 56.38 304,292 -1.26(-2.19%)
Jan 02, 2024 57.05 58.35 56.47 57.64 395,535 +0.10(+0.17%)
Dec 29, 2023 58.21 58.58 57.21 57.54 162,948 -0.69(-1.18%)
Dec 28, 2023 57.96 58.51 57.68 58.23 189,831 -0.15(-0.26%)
Dec 27, 2023 57.85 58.65 57.40 58.38 140,690 +0.56(+0.97%)
Dec 26, 2023 56.72 57.91 56.39 57.82 132,375 +1.57(+2.80%)
Dec 22, 2023 55.90 56.54 55.76 56.25 157,877 +0.61(+1.09%)
Dec 21, 2023 55.27 55.91 54.98 55.64 165,439 +0.70(+1.27%)
Dec 20, 2023 55.77 56.59 54.89 54.94 240,506 -1.10(-1.96%)
Dec 19, 2023 54.91 56.28 54.87 56.04 217,379 +1.27(+2.31%)
Dec 18, 2023 54.83 55.21 54.16 54.77 271,407 +0.21(+0.38%)
Dec 15, 2023 54.57 55.06 53.71 54.56 625,870 +0.34(+0.63%)
Dec 14, 2023 54.43 55.04 53.33 54.22 218,211 +0.23(+0.42%)
Dec 13, 2023 52.68 54.05 51.74 53.99 226,848 +1.34(+2.54%)
Dec 12, 2023 52.72 53.06 52.03 52.66 149,309 -0.24(-0.45%)
Dec 11, 2023 52.67 53.18 52.11 52.90 199,087 +0.03(+0.06%)
Dec 08, 2023 51.73 52.87 51.12 52.87 183,759 +0.98(+1.88%)
Dec 07, 2023 51.25 51.95 50.18 51.89 160,769 +0.83(+1.62%)
Dec 06, 2023 52.44 52.89 50.45 51.06 146,688 -1.38(-2.62%)
Dec 05, 2023 51.87 52.95 51.44 52.44 172,393 +0.41(+0.79%)
Dec 04, 2023 50.53 52.03 50.34 52.03 167,264 +1.38(+2.72%)
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.