Andersons Inc (NQ: ANDE )

27.55 USD +0.18 (+0.66%)
Streaming Delayed Price Updated: 9:41 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 27.80 28.04 27.27 27.37 82,024 -0.50(-1.79%)
Apr 21, 2021 27.25 28.09 27.18 27.87 108,395 +0.64(+2.35%)
Apr 20, 2021 28.07 28.28 26.91 27.23 103,068 -0.95(-3.37%)
Apr 19, 2021 28.81 29.07 28.18 28.18 134,321 -0.61(-2.12%)
Apr 16, 2021 28.37 29.00 27.84 28.79 155,800 +0.72(+2.57%)
Apr 15, 2021 28.40 28.40 27.52 28.07 77,376 +0.03(+0.11%)
Apr 14, 2021 27.60 28.50 27.51 28.04 83,542 +0.59(+2.15%)
Apr 13, 2021 27.89 28.00 27.22 27.45 95,020 -0.45(-1.61%)
Apr 12, 2021 27.85 27.97 27.23 27.90 120,939 +0.15(+0.54%)
Apr 09, 2021 27.27 28.17 27.27 27.75 92,900 +0.02(+0.07%)
Apr 08, 2021 27.35 27.77 26.98 27.73 116,592 +0.49(+1.80%)
Apr 07, 2021 28.01 28.46 26.99 27.24 122,479 -0.71(-2.54%)
Apr 06, 2021 28.34 28.34 27.90 27.95 108,288 -0.05(-0.18%)
Apr 05, 2021 27.98 28.54 27.43 28.00 133,833 +0.42(+1.52%)
Apr 01, 2021 27.38 27.86 26.89 27.58 91,100 +0.20(+0.73%)
Mar 31, 2021 27.86 28.35 27.36 27.38 258,571 -0.52(-1.86%)
Mar 30, 2021 27.73 28.23 27.60 27.90 146,246 +0.31(+1.12%)
Mar 29, 2021 28.68 28.91 27.25 27.59 174,024 -1.32(-4.57%)
Mar 26, 2021 28.27 29.22 28.16 28.91 125,300 +1.10(+3.96%)
Mar 25, 2021 26.95 28.10 26.85 27.81 143,853 +0.62(+2.28%)
Mar 24, 2021 27.41 28.25 27.14 27.19 187,232 -0.01(-0.04%)
Mar 23, 2021 28.02 28.34 27.10 27.20 133,272 -1.26(-4.43%)
Mar 22, 2021 28.62 29.07 28.06 28.46 113,289 -0.30(-1.04%)
Mar 19, 2021 28.57 29.27 27.82 28.76 714,400 +0.19(+0.67%)
Mar 18, 2021 28.70 29.77 28.29 28.57 135,762 -0.34(-1.18%)
Mar 17, 2021 28.21 28.92 27.94 28.91 133,943 +0.58(+2.05%)
Mar 16, 2021 28.58 28.94 28.00 28.33 106,901 -0.49(-1.70%)
Mar 15, 2021 30.35 30.35 28.66 28.82 147,479 -1.59(-5.23%)
Mar 12, 2021 30.37 30.83 29.80 30.41 126,400 +0.24(+0.80%)
Mar 11, 2021 29.83 30.21 29.36 30.17 189,191 +0.42(+1.41%)
Mar 10, 2021 29.27 29.90 29.18 29.75 165,519 +0.65(+2.23%)
Mar 09, 2021 29.73 29.73 28.41 29.10 177,676 -0.41(-1.39%)
Mar 08, 2021 28.21 29.59 28.21 29.51 227,152 +1.64(+5.88%)
Mar 05, 2021 26.27 27.87 25.90 27.87 245,700 +2.05(+7.94%)
Mar 04, 2021 26.15 26.75 25.07 25.82 234,202 -0.38(-1.45%)
Mar 03, 2021 26.44 27.00 26.14 26.20 205,922 -0.03(-0.11%)
Mar 02, 2021 26.75 27.17 25.67 26.23 156,462 -0.57(-2.13%)
Mar 01, 2021 26.60 26.91 26.21 26.80 155,103 +0.66(+2.52%)
Feb 26, 2021 27.01 27.16 25.56 26.14 194,000 -0.96(-3.54%)
Feb 25, 2021 27.94 28.24 27.09 27.10 168,329 -0.74(-2.66%)
Feb 24, 2021 26.74 28.17 26.57 27.84 200,248 +1.34(+5.06%)
Feb 23, 2021 26.32 26.92 25.72 26.50 167,852 -0.39(-1.45%)
Feb 22, 2021 25.69 26.93 25.66 26.89 157,988 +1.26(+4.92%)
Feb 19, 2021 24.91 25.65 24.91 25.63 130,300 +1.00(+4.06%)
Feb 18, 2021 26.61 27.00 24.53 24.63 272,358 -2.81(-10.24%)
Feb 17, 2021 27.94 29.29 27.29 27.44 318,424 +0.87(+3.27%)
Feb 16, 2021 27.48 27.76 26.51 26.57 139,023 -0.29(-1.08%)
Feb 12, 2021 26.76 27.43 26.44 26.86 134,800 -0.23(-0.85%)
Feb 11, 2021 26.68 27.10 26.41 27.09 145,848 +0.61(+2.30%)
Feb 10, 2021 27.03 27.46 26.29 26.48 180,329 -0.41(-1.52%)
Feb 09, 2021 26.50 27.65 25.93 26.89 255,704 +0.35(+1.32%)
Feb 08, 2021 26.10 26.63 25.89 26.54 116,587 +0.72(+2.79%)
Feb 05, 2021 25.29 25.88 25.29 25.82 120,300 +0.56(+2.22%)
Feb 04, 2021 24.76 25.55 24.23 25.26 113,814 +0.52(+2.10%)
Feb 03, 2021 24.27 24.79 23.98 24.74 99,964 +0.46(+1.89%)
Feb 02, 2021 23.87 24.34 23.28 24.28 122,473 +0.77(+3.28%)
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.