Andersons Inc (NQ: ANDE )

57.27 -0.05 (-0.10%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 56.94 57.42 56.82 57.13 122,567 +0.82(+1.45%)
Mar 26, 2024 56.93 56.93 55.95 56.31 112,937 -0.12(-0.21%)
Mar 25, 2024 56.18 56.89 54.87 56.43 100,396 +0.60(+1.07%)
Mar 22, 2024 56.16 56.16 55.62 55.83 83,942 -0.38(-0.67%)
Mar 21, 2024 56.06 56.53 55.51 56.21 158,890 +0.42(+0.75%)
Mar 20, 2024 54.71 55.99 54.21 55.79 123,162 +1.05(+1.91%)
Mar 19, 2024 53.02 55.10 53.02 54.75 190,216 +1.74(+3.29%)
Mar 18, 2024 53.05 53.51 52.56 53.00 203,399 -0.20(-0.37%)
Mar 15, 2024 52.81 53.75 52.81 53.20 993,759 +0.13(+0.24%)
Mar 14, 2024 54.43 54.43 52.78 53.07 162,353 -1.21(-2.22%)
Mar 13, 2024 53.78 54.56 53.29 54.28 201,181 +0.39(+0.72%)
Mar 12, 2024 54.15 54.32 53.61 53.89 194,776 -0.16(-0.29%)
Mar 11, 2024 54.32 54.53 53.34 54.05 163,262 -0.63(-1.15%)
Mar 08, 2024 54.78 55.49 54.32 54.68 203,829 +0.92(+1.71%)
Mar 07, 2024 53.36 54.54 53.03 53.76 175,284 +0.85(+1.60%)
Mar 06, 2024 53.82 54.05 52.50 52.91 179,301 -0.27(-0.51%)
Mar 05, 2024 54.34 54.84 53.16 53.18 143,049 -1.27(-2.32%)
Mar 04, 2024 55.23 55.36 53.82 54.45 144,160 -0.83(-1.50%)
Mar 01, 2024 55.23 55.77 54.00 55.28 156,746 +0.18(+0.33%)
Feb 29, 2024 54.97 55.39 54.48 55.10 140,438 +0.65(+1.19%)
Feb 28, 2024 53.81 54.87 53.60 54.45 159,387 +0.46(+0.85%)
Feb 27, 2024 53.11 54.04 52.66 53.99 186,852 +1.33(+2.52%)
Feb 26, 2024 52.17 52.80 51.88 52.66 170,190 +0.09(+0.17%)
Feb 23, 2024 52.33 53.22 51.67 52.58 200,003 +0.71(+1.36%)
Feb 22, 2024 55.86 56.08 51.13 51.87 323,680 -4.20(-7.48%)
Feb 21, 2024 54.31 56.38 50.28 56.06 250,752 +2.94(+5.53%)
Feb 20, 2024 53.24 54.30 52.95 53.12 186,462 -0.93(-1.71%)
Feb 16, 2024 54.42 54.52 53.53 54.05 154,780 -0.35(-0.64%)
Feb 15, 2024 52.66 54.52 52.60 54.40 178,459 +1.81(+3.45%)
Feb 14, 2024 52.11 52.66 51.25 52.59 129,554 +1.17(+2.27%)
Feb 13, 2024 52.53 52.91 51.01 51.42 229,537 -2.43(-4.52%)
Feb 12, 2024 52.04 54.21 52.02 53.85 168,331 +1.77(+3.41%)
Feb 09, 2024 52.04 52.33 51.31 52.08 158,136 -0.08(-0.15%)
Feb 08, 2024 51.24 52.25 50.97 52.16 156,182 +0.71(+1.38%)
Feb 07, 2024 51.19 51.77 50.73 51.45 156,890 +0.25(+0.49%)
Feb 06, 2024 50.73 51.50 50.68 51.20 136,991 +0.11(+0.21%)
Feb 05, 2024 51.60 51.82 50.65 51.09 135,023 -1.03(-1.97%)
Feb 02, 2024 52.63 52.91 52.01 52.12 130,776 -0.70(-1.32%)
Feb 01, 2024 52.86 53.36 51.85 52.81 161,176 +0.28(+0.53%)
Jan 31, 2024 54.05 54.17 52.45 52.54 161,446 -1.61(-2.98%)
Jan 30, 2024 52.45 54.23 52.27 54.15 136,320 +1.61(+3.07%)
Jan 29, 2024 52.54 52.72 51.75 52.54 129,824 +0.16(+0.30%)
Jan 26, 2024 52.31 52.75 51.54 52.38 130,168 +0.48(+0.92%)
Jan 25, 2024 52.31 52.55 50.86 51.90 152,774 +0.26(+0.50%)
Jan 24, 2024 52.44 52.77 51.24 51.64 109,535 -0.26(-0.50%)
Jan 23, 2024 52.98 53.42 51.62 51.90 173,088 -0.41(-0.78%)
Jan 22, 2024 52.40 53.41 52.00 52.31 234,127 -0.33(-0.62%)
Jan 19, 2024 52.06 52.84 51.14 52.63 182,107 +0.79(+1.52%)
Jan 18, 2024 51.63 51.85 51.18 51.85 168,549 +0.37(+0.72%)
Jan 17, 2024 51.31 52.20 51.13 51.48 218,855 -0.40(-0.77%)
Jan 16, 2024 52.25 52.64 51.57 51.88 204,326 -0.45(-0.86%)
Jan 12, 2024 53.07 53.07 51.85 52.33 197,154 +0.00(+0.00%)
Jan 11, 2024 53.47 53.52 51.97 52.33 285,339 -1.20(-2.23%)
Jan 10, 2024 53.20 53.79 52.58 53.52 156,157 +0.33(+0.62%)
Jan 09, 2024 54.30 54.30 52.06 53.19 186,938 -1.78(-3.25%)
Jan 08, 2024 55.01 55.01 53.99 54.98 177,924 +0.23(+0.42%)
Jan 05, 2024 55.90 56.28 54.54 54.75 280,272 -1.22(-2.17%)
Jan 04, 2024 56.41 56.41 55.63 55.96 204,386 -0.23(-0.41%)
Jan 03, 2024 57.41 57.56 55.42 56.19 305,304 -1.26(-2.19%)
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.