Skip to main content

Andersons Inc (NQ: ANDE )

51.44 -0.27 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 51.86 51.86 51.09 51.44 111,432 -0.27(-0.52%)
Jul 18, 2024 52.24 52.95 51.58 51.71 136,358 -0.53(-1.01%)
Jul 17, 2024 50.03 52.41 49.52 52.24 216,972 +2.11(+4.21%)
Jul 16, 2024 49.19 50.59 49.19 50.13 223,185 +1.35(+2.77%)
Jul 15, 2024 48.86 49.62 48.15 48.78 170,712 +0.20(+0.41%)
Jul 12, 2024 48.85 49.15 48.25 48.58 134,198 +0.37(+0.77%)
Jul 11, 2024 47.55 48.81 47.15 48.21 172,369 +1.63(+3.50%)
Jul 10, 2024 46.50 46.96 46.38 46.58 168,518 -0.04(-0.09%)
Jul 09, 2024 47.94 48.15 46.49 46.62 187,669 -1.59(-3.30%)
Jul 08, 2024 48.01 49.01 48.01 48.21 179,755 +0.60(+1.26%)
Jul 05, 2024 48.51 48.51 47.42 47.61 96,292 -1.00(-2.06%)
Jul 03, 2024 49.11 49.33 48.51 48.61 47,395 -0.28(-0.57%)
Jul 02, 2024 48.76 49.43 48.65 48.89 123,816 +0.33(+0.68%)
Jul 01, 2024 49.60 50.06 48.30 48.56 145,797 -1.05(-2.12%)
Jun 28, 2024 50.18 50.26 49.33 49.61 692,492 -0.25(-0.50%)
Jun 27, 2024 49.88 50.15 49.40 49.86 104,261 +0.13(+0.26%)
Jun 26, 2024 49.25 49.96 48.95 49.73 165,525 +0.35(+0.71%)
Jun 25, 2024 49.66 49.69 48.81 49.38 120,028 -0.35(-0.70%)
Jun 24, 2024 49.56 50.58 49.47 49.73 227,395 -0.05(-0.10%)
Jun 21, 2024 48.96 49.91 48.84 49.78 793,770 +1.02(+2.09%)
Jun 20, 2024 48.23 49.96 48.09 48.76 139,482 +0.24(+0.49%)
Jun 18, 2024 49.02 49.31 48.51 48.52 136,546 -0.33(-0.68%)
Jun 17, 2024 48.13 49.06 47.94 48.85 203,872 +0.59(+1.22%)
Jun 14, 2024 48.62 48.92 47.92 48.26 106,340 -0.70(-1.43%)
Jun 13, 2024 49.56 49.84 48.67 48.96 103,502 -0.71(-1.43%)
Jun 12, 2024 50.46 50.98 49.59 49.67 132,614 +0.32(+0.65%)
Jun 11, 2024 49.20 49.72 48.51 49.35 128,740 -0.20(-0.40%)
Jun 10, 2024 49.64 50.05 49.10 49.55 152,476 -0.52(-1.04%)
Jun 07, 2024 50.41 50.70 49.70 50.07 114,984 -0.45(-0.89%)
Jun 06, 2024 49.63 51.08 49.58 50.52 109,480 +0.65(+1.30%)
Jun 05, 2024 50.70 50.70 49.81 49.87 146,175 -0.48(-0.95%)
Jun 04, 2024 51.02 51.02 49.78 50.35 133,635 -1.00(-1.95%)
Jun 03, 2024 52.44 52.61 50.47 51.35 159,456 -0.99(-1.89%)
May 31, 2024 51.47 52.64 50.85 52.34 221,477 +0.62(+1.20%)
May 30, 2024 52.14 52.19 51.45 51.72 98,025 -0.12(-0.23%)
May 29, 2024 51.90 52.24 51.60 51.84 121,152 -0.80(-1.52%)
May 28, 2024 51.97 52.76 51.09 52.64 134,301 +0.67(+1.29%)
May 24, 2024 51.98 52.14 51.15 51.97 155,329 +0.49(+0.95%)
May 23, 2024 51.90 51.90 50.71 51.48 197,529 -0.28(-0.54%)
May 22, 2024 51.25 51.77 50.95 51.76 129,464 +0.20(+0.39%)
May 21, 2024 51.23 51.64 50.87 51.56 144,039 +0.49(+0.96%)
May 20, 2024 51.22 52.07 50.95 51.07 151,278 -0.40(-0.78%)
May 17, 2024 52.67 52.79 51.13 51.47 118,196 -0.99(-1.89%)
May 16, 2024 52.21 52.56 51.59 52.46 131,481 +0.34(+0.65%)
May 15, 2024 52.90 52.90 51.59 52.12 133,488 -0.27(-0.52%)
May 14, 2024 52.33 52.77 51.75 52.39 122,289 +0.36(+0.69%)
May 13, 2024 53.72 53.95 51.99 52.03 174,295 -1.37(-2.57%)
May 10, 2024 52.72 53.53 52.48 53.40 233,288 +0.55(+1.04%)
May 09, 2024 51.18 53.67 51.18 52.85 240,829 +1.40(+2.72%)
May 08, 2024 52.14 54.09 48.55 51.45 376,542 -4.69(-8.35%)
May 07, 2024 56.45 57.15 56.07 56.14 196,215 -0.38(-0.67%)
May 06, 2024 57.00 57.39 56.32 56.52 128,836 +0.01(+0.02%)
May 03, 2024 56.51 56.75 55.71 56.51 106,681 +0.49(+0.87%)
May 02, 2024 55.64 56.34 55.41 56.02 108,013 +1.06(+1.93%)
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.