Skip to main content

Andersons Inc (NQ: ANDE )

47.04 +0.18 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 47.11 47.67 46.35 47.04 190,142 +0.18(+0.38%)
Nov 13, 2024 47.52 48.36 46.58 46.86 253,337 -0.19(-0.40%)
Nov 12, 2024 48.56 48.71 47.05 47.05 320,923 -1.46(-3.01%)
Nov 11, 2024 49.36 49.75 48.03 48.51 251,279 -0.42(-0.86%)
Nov 08, 2024 48.35 49.37 47.62 48.93 266,769 +0.74(+1.54%)
Nov 07, 2024 48.84 49.22 47.41 48.19 258,004 -0.67(-1.37%)
Nov 06, 2024 45.39 49.32 45.39 48.86 345,072 +5.45(+12.55%)
Nov 05, 2024 45.51 46.60 41.77 43.41 422,184 -2.41(-5.26%)
Nov 04, 2024 45.32 46.43 45.32 45.82 159,749 +0.62(+1.37%)
Nov 01, 2024 45.67 46.18 44.91 45.20 150,213 -0.20(-0.44%)
Oct 31, 2024 45.77 46.33 45.35 45.40 148,611 -0.37(-0.81%)
Oct 30, 2024 46.08 46.85 45.73 45.77 91,492 -0.38(-0.82%)
Oct 29, 2024 46.83 46.96 46.09 46.15 96,172 -1.10(-2.33%)
Oct 28, 2024 46.75 47.55 46.75 47.25 78,187 +0.67(+1.44%)
Oct 25, 2024 47.00 47.20 46.22 46.58 101,154 +0.07(+0.15%)
Oct 24, 2024 46.31 46.55 45.65 46.51 153,587 +0.19(+0.41%)
Oct 23, 2024 46.46 46.80 46.08 46.32 77,780 -0.47(-1.00%)
Oct 22, 2024 47.32 47.69 46.68 46.79 74,608 -0.55(-1.16%)
Oct 21, 2024 48.17 48.47 47.15 47.34 157,779 -0.88(-1.82%)
Oct 18, 2024 49.39 49.42 48.20 48.22 140,283 -1.10(-2.23%)
Oct 17, 2024 49.03 49.71 48.24 49.32 140,611 +0.27(+0.55%)
Oct 16, 2024 48.65 49.76 48.65 49.05 189,727 +0.74(+1.53%)
Oct 15, 2024 48.71 49.62 48.29 48.31 160,675 -0.68(-1.39%)
Oct 14, 2024 48.84 49.06 48.65 48.99 96,733 +0.01(+0.02%)
Oct 11, 2024 48.76 49.42 48.55 48.98 95,243 +0.29(+0.60%)
Oct 10, 2024 48.75 48.96 48.04 48.69 126,782 -0.57(-1.16%)
Oct 09, 2024 49.36 50.08 49.22 49.26 105,044 -0.18(-0.36%)
Oct 08, 2024 49.87 49.87 48.95 49.44 109,298 -0.56(-1.12%)
Oct 07, 2024 49.56 50.31 49.16 50.00 99,071 +0.16(+0.32%)
Oct 04, 2024 49.30 49.88 49.19 49.84 103,852 +1.38(+2.85%)
Oct 03, 2024 48.90 49.26 48.35 48.46 94,354 -0.79(-1.60%)
Oct 02, 2024 49.90 50.34 48.75 49.25 105,907 -0.65(-1.30%)
Oct 01, 2024 49.81 50.14 48.96 49.90 122,460 -0.05(-0.10%)
Sep 30, 2024 49.93 50.30 49.36 49.95 131,376 +0.06(+0.12%)
Sep 27, 2024 50.24 50.96 49.61 49.89 93,799 +0.02(+0.04%)
Sep 26, 2024 49.02 50.34 48.89 49.87 165,804 +1.25(+2.56%)
Sep 25, 2024 50.17 50.17 48.62 48.62 146,323 -1.39(-2.79%)
Sep 24, 2024 49.53 50.70 48.86 50.02 173,272 +0.46(+0.92%)
Sep 23, 2024 49.68 50.14 49.30 49.56 146,194 -0.16(-0.32%)
Sep 20, 2024 49.73 49.90 48.91 49.72 766,925 -0.20(-0.40%)
Sep 19, 2024 49.65 50.19 48.81 49.92 139,046 +1.05(+2.14%)
Sep 18, 2024 48.83 50.45 48.40 48.87 133,392 -0.07(-0.14%)
Sep 17, 2024 48.47 49.50 48.29 48.94 126,293 +0.85(+1.76%)
Sep 16, 2024 48.09 48.32 47.55 48.10 131,782 +0.38(+0.79%)
Sep 13, 2024 46.86 47.95 46.67 47.72 169,935 +1.51(+3.28%)
Sep 12, 2024 45.97 46.83 45.72 46.20 126,279 +0.67(+1.47%)
Sep 11, 2024 45.58 45.68 44.48 45.54 163,988 -0.45(-0.97%)
Sep 10, 2024 46.53 47.87 45.66 45.99 150,181 -0.66(-1.41%)
Sep 09, 2024 47.55 47.85 46.53 46.64 124,473 -0.98(-2.05%)
Sep 06, 2024 48.80 49.13 47.32 47.62 112,209 -1.32(-2.69%)
Sep 05, 2024 48.40 49.03 48.10 48.93 129,451 +0.50(+1.03%)
Sep 04, 2024 48.99 49.16 48.34 48.44 105,661 -0.52(-1.06%)
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.