ANDE - The Andersons, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 202019.4719.5418.9419.0519.05213,166
Feb 24, 202019.6119.6118.8319.4619.46242,400
Feb 21, 202020.6520.7219.9720.2620.26121,300
Feb 20, 202020.1421.1420.0420.7820.78148,700
Feb 19, 202020.4620.6220.1120.2720.27204,100
Feb 18, 202020.7421.1920.2620.5120.51214,200
Feb 14, 202021.5121.5120.2520.7720.77266,400
Feb 13, 202024.5424.7121.1421.4021.40375,800
Feb 12, 202024.5524.5923.6924.0624.06148,300
Feb 11, 202023.8924.4123.8924.2724.2791,500
Feb 10, 202024.0124.2523.6423.9123.91135,900
Feb 07, 202024.3024.3023.6224.1324.1391,400
Feb 06, 202024.5324.6924.2624.4124.41117,400
Feb 05, 202023.4424.4023.3324.3424.34143,500
Feb 04, 202022.8723.5122.8323.1223.12142,300
Feb 03, 202022.8022.8122.1222.4922.49252,800
Jan 31, 202022.7623.0922.4322.6222.62146,600
Jan 30, 202022.7622.9522.4422.9322.9371,600
Jan 29, 202023.2523.3022.8422.9522.9591,900
Jan 28, 202023.4523.5923.2323.2323.2373,000
Jan 27, 202023.4623.8023.3023.3023.3078,500
Jan 24, 202024.7824.9323.7223.9023.90120,400
Jan 23, 202024.3124.7823.5624.6824.68205,700
Jan 22, 202024.5524.5524.1624.3524.3569,900
Jan 21, 202025.0425.0424.5024.5224.52103,700
Jan 17, 202025.3625.5425.0225.0925.09126,300
Jan 16, 202025.3225.8825.2225.2425.24115,800
Jan 15, 202024.6625.1324.6625.1025.10105,300
Jan 14, 202024.4825.0424.3424.8124.81108,300
Jan 13, 202024.3024.6724.0524.6524.65106,500
Jan 10, 202024.8024.9424.1924.2524.25151,600
Jan 09, 202025.1825.3324.8524.9324.93174,200
Jan 08, 202025.0825.2924.7525.1425.14149,300
Jan 07, 202025.4025.5725.1225.2825.28184,400
Jan 06, 202024.8925.5124.5525.3625.36174,100
Jan 03, 202024.6925.0924.5425.0125.01169,800
Jan 02, 202025.5825.5824.5625.0025.00159,300
Dec 31, 201925.0925.5124.9625.2825.28145,700
Dec 31, 20190.175 Dividend
Dec 30, 201924.9025.4024.4425.2725.09333,300
Dec 27, 201925.1425.1424.6624.7424.5793,800
Dec 26, 201925.2125.2424.7925.0824.9147,500
Dec 24, 201925.0725.3225.0325.1624.9935,300
Dec 23, 201925.5225.6124.9325.0324.86188,400
Dec 20, 201925.9125.9125.4425.6625.48718,500
Dec 19, 201925.6825.9325.5625.8025.62189,700
Dec 18, 201925.4925.7824.9425.6625.48206,900
Dec 17, 201924.5925.6624.5925.5225.34268,400
Dec 16, 201924.4925.4424.4824.7524.58338,200
Dec 13, 201924.4224.4923.8824.1924.02156,500
Dec 12, 201923.2024.4823.0124.3724.20490,100
Dec 11, 201923.1723.3923.0623.1522.99179,000
Dec 10, 201923.5123.6222.9423.1522.99191,300
Dec 09, 201923.8124.0223.5323.5623.40189,400
Dec 06, 201924.2924.4023.7723.8823.71276,200
Dec 05, 201924.1424.3423.5024.0123.84302,300
Dec 04, 201923.3624.2823.1423.9723.80330,000
Dec 03, 201923.1323.4422.7723.2223.06166,600
Dec 02, 201923.1323.8423.0923.4623.30251,700
Nov 29, 201923.6623.6623.1023.1022.94157,300
Nov 27, 201923.3723.8623.1423.7223.56172,000
Nov 26, 201924.0224.0523.0723.2823.12167,800
Nov 25, 201923.5024.1223.4124.0523.88216,600
Nov 22, 201923.2123.5923.1123.5723.41211,600
Nov 21, 201922.7423.1022.4223.0722.91203,900
Nov 20, 201922.7023.0122.4022.6622.50294,700
Nov 19, 201923.2623.6322.8322.9322.77204,400
Nov 18, 201923.1423.4722.8123.1823.02232,700
Nov 15, 201923.4823.9423.0023.1522.99209,400
Nov 14, 201922.8623.4322.7323.2823.12277,700
Nov 13, 201923.0523.0522.5922.8622.70230,400
Nov 12, 201922.0523.3022.0523.1923.03381,300
Nov 11, 201920.9821.9820.8921.9721.82326,600
Nov 08, 201921.1121.2320.7921.0920.94217,100
Nov 07, 201921.4121.9421.1121.2321.08275,800
Nov 06, 201920.1923.2020.1421.3721.22521,000
Nov 05, 201919.4719.9419.2819.5619.42213,800
Nov 04, 201919.2319.6619.1619.3219.19196,800
Nov 01, 201918.5019.1618.4319.0718.94263,500
Oct 31, 201918.5518.6318.1018.4218.29186,100
Oct 30, 201918.8618.9018.4218.5818.45138,700
Oct 29, 201918.7319.1018.4818.9018.77242,000
Oct 28, 201918.4919.0818.3318.7318.60179,200
Oct 25, 201918.1218.4817.8418.4318.30171,300
Oct 24, 201918.3618.5517.8218.1318.00163,800
Oct 23, 201918.4318.6918.2618.3718.24167,000
Oct 22, 201917.9918.5217.4018.3718.24294,100
Oct 21, 201918.0018.2517.8717.9017.78163,200
Oct 18, 201918.2718.3617.8117.8417.72209,400
Oct 17, 201918.3118.4218.0818.3818.25315,600
Oct 16, 201918.2618.9618.2218.3118.18271,500
Oct 15, 201918.1218.5017.9118.3518.22422,500
Oct 14, 201918.4318.5718.0418.2218.09276,000
Oct 11, 201918.4018.9618.2118.6418.51285,900
Oct 10, 201918.5318.7618.0218.0717.94280,000
Oct 09, 201919.0919.1418.1718.5218.39444,100
Oct 08, 201920.2220.2218.9219.1319.00550,000
Oct 07, 201920.6120.7120.1020.5620.42330,800
Oct 04, 201921.4221.4320.4520.6120.47231,200
Oct 03, 201921.5721.7520.7921.3021.15230,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...