Andersons Inc (NQ: ANDE )

49.06 -0.07 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 36.78 37.27 36.61 37.09 143,744 +0.30(+0.81%)
Dec 30, 2021 37.43 37.73 36.73 36.80 104,440 -0.44(-1.18%)
Dec 29, 2021 37.32 37.85 37.11 37.23 116,921 -0.09(-0.23%)
Dec 28, 2021 37.43 37.87 37.14 37.32 135,518 +0.17(+0.46%)
Dec 27, 2021 36.45 37.27 35.96 37.15 158,176 +0.80(+2.20%)
Dec 23, 2021 36.34 36.67 36.29 36.35 144,446 +0.10(+0.29%)
Dec 22, 2021 36.06 36.46 35.76 36.24 138,956 +0.03(+0.08%)
Dec 21, 2021 35.90 36.24 35.69 36.21 154,596 +0.58(+1.63%)
Dec 20, 2021 35.02 35.69 34.29 35.63 193,946 -0.07(-0.19%)
Dec 17, 2021 34.61 36.41 34.28 35.70 836,502 +1.21(+3.51%)
Dec 16, 2021 35.13 35.29 34.16 34.49 172,361 -0.15(-0.44%)
Dec 15, 2021 33.61 34.69 33.16 34.64 620,605 +1.13(+3.39%)
Dec 14, 2021 33.26 33.81 32.86 33.51 192,422 +0.20(+0.60%)
Dec 13, 2021 33.05 33.57 32.86 33.30 148,221 -0.03(-0.09%)
Dec 10, 2021 33.40 33.54 32.98 33.33 108,420 +0.27(+0.81%)
Dec 09, 2021 33.04 33.23 32.71 33.07 103,513 -0.08(-0.23%)
Dec 08, 2021 33.64 33.97 32.95 33.14 108,274 -0.40(-1.19%)
Dec 07, 2021 33.47 34.24 33.42 33.54 126,998 +0.31(+0.92%)
Dec 06, 2021 32.46 33.80 32.35 33.24 214,077 +1.32(+4.12%)
Dec 03, 2021 32.63 32.76 31.68 31.92 132,357 -0.63(-1.93%)
Dec 02, 2021 31.86 32.78 31.74 32.55 129,652 +0.98(+3.11%)
Dec 01, 2021 33.10 33.32 31.57 31.57 160,838 -0.84(-2.59%)
Nov 30, 2021 33.38 33.57 31.83 32.41 264,196 -1.05(-3.14%)
Nov 29, 2021 34.35 34.36 33.32 33.46 129,946 -0.10(-0.31%)
Nov 26, 2021 34.05 34.37 33.06 33.56 119,001 -1.49(-4.25%)
Nov 24, 2021 35.37 35.56 34.94 35.05 68,879 -0.48(-1.35%)
Nov 23, 2021 35.49 35.72 35.36 35.53 120,396 +0.15(+0.41%)
Nov 22, 2021 35.25 35.75 34.83 35.38 108,641 +0.51(+1.48%)
Nov 19, 2021 34.78 35.55 34.74 34.87 127,553 -0.70(-1.96%)
Nov 18, 2021 35.00 35.67 34.94 35.57 397,556 +0.52(+1.50%)
Nov 17, 2021 35.31 35.40 34.81 35.04 128,039 -0.53(-1.50%)
Nov 16, 2021 35.64 35.77 35.29 35.57 106,422 -0.05(-0.13%)
Nov 15, 2021 36.04 36.07 34.93 35.62 161,220 -0.32(-0.90%)
Nov 12, 2021 36.68 36.71 35.88 35.95 150,659 -0.73(-2.00%)
Nov 11, 2021 36.44 36.96 36.24 36.68 141,902 +0.21(+0.58%)
Nov 10, 2021 36.68 36.47 156,954 -0.12(-0.34%)
Nov 09, 2021 35.72 36.69 35.70 36.60 191,185 +0.59(+1.64%)
Nov 08, 2021 36.19 36.60 35.49 36.00 262,991 +0.31(+0.88%)
Nov 05, 2021 35.57 36.47 35.40 35.69 236,833 +0.37(+1.05%)
Nov 04, 2021 34.56 35.43 34.34 35.32 536,560 +1.80(+5.38%)
Nov 03, 2021 34.34 34.34 33.31 33.51 302,915 +0.91(+2.78%)
Nov 02, 2021 31.97 33.24 31.97 32.61 151,335 -0.64(-1.92%)
Nov 01, 2021 32.96 33.41 32.71 33.25 177,842 +0.76(+2.35%)
Oct 29, 2021 32.39 32.53 32.48 102,518 +0.19(+0.59%)
Oct 28, 2021 31.68 32.39 31.68 32.29 93,932 +0.76(+2.42%)
Oct 27, 2021 32.33 32.41 31.40 31.53 135,240 -0.82(-2.54%)
Oct 26, 2021 32.79 32.35 190,748 -0.41(-1.25%)
Oct 25, 2021 31.32 32.88 31.26 32.76 305,852 +1.76(+5.69%)
Oct 22, 2021 30.60 31.21 30.42 31.00 202,863 +0.52(+1.69%)
Oct 21, 2021 30.58 30.65 30.10 30.48 130,343 -0.08(-0.25%)
Oct 20, 2021 30.14 30.70 30.09 30.56 122,926 +0.70(+2.33%)
Oct 19, 2021 29.76 29.91 28.96 29.86 123,446 +0.30(+1.00%)
Oct 18, 2021 30.05 30.38 29.46 29.57 56,581 -0.22(-0.74%)
Oct 15, 2021 30.46 30.52 29.70 29.79 109,340 -0.06(-0.19%)
Oct 14, 2021 29.59 30.21 29.44 29.84 78,204 +0.56(+1.92%)
Oct 13, 2021 30.27 30.27 28.89 29.28 203,823 -1.04(-3.43%)
Oct 12, 2021 30.51 30.57 30.09 30.32 190,485 -0.09(-0.28%)
Oct 11, 2021 30.52 30.94 30.29 30.41 139,904 -0.04(-0.13%)
Oct 08, 2021 30.39 30.52 30.12 30.44 94,952 +0.19(+0.63%)
Oct 07, 2021 30.35 30.52 29.88 30.25 173,445 +0.18(+0.60%)
Oct 06, 2021 29.89 30.32 29.42 30.07 113,721 -0.27(-0.88%)
Oct 05, 2021 30.04 30.42 29.81 30.34 96,849 +0.33(+1.11%)
Oct 04, 2021 30.12 30.49 29.77 30.00 115,394 -0.03(-0.10%)
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.