ANDE - The Andersons, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201918.1218.4217.9918.3818.38191,422
Oct 14, 201918.4318.5718.0418.2218.22276,000
Oct 11, 201918.4018.9618.2118.6418.64285,900
Oct 10, 201918.5318.7618.0218.0718.07280,000
Oct 09, 201919.0919.1418.1718.5218.52444,100
Oct 08, 201920.2220.2218.9219.1319.13550,000
Oct 07, 201920.6120.7120.1020.5620.56330,800
Oct 04, 201921.4221.4320.4520.6120.61231,200
Oct 03, 201921.5721.7520.7921.3021.30230,600
Oct 02, 201921.3321.8320.8021.5921.59318,300
Oct 01, 201922.5922.7721.3321.5021.50235,000
Sep 30, 201922.7122.8321.7422.4322.43280,400
Sep 30, 20190.17 Dividend
Sep 27, 201923.2423.3322.0922.6722.50277,900
Sep 26, 201923.8223.9422.9423.1923.02267,700
Sep 25, 201923.4224.0023.0423.8123.63313,700
Sep 24, 201924.5024.6923.0723.3823.20620,200
Sep 23, 201925.9126.0925.3725.7225.53225,500
Sep 20, 201926.8327.0226.1526.2226.021,693,500
Sep 19, 201927.3927.4026.7326.8426.64190,600
Sep 18, 201927.9427.9426.6827.3327.13249,100
Sep 17, 201928.2228.4627.7427.9927.78214,700
Sep 16, 201927.5928.8227.5328.1927.98232,600
Sep 13, 201927.1527.9827.1527.7727.56278,500
Sep 12, 201926.5727.1926.0027.1226.92306,200
Sep 11, 201925.8226.5925.2926.5426.34241,300
Sep 10, 201923.2225.6323.1325.6325.44418,300
Sep 09, 201922.1423.3722.1223.1622.99606,800
Sep 06, 201922.3122.5621.8622.0321.86351,700
Sep 05, 201922.6923.0322.1022.3522.18581,900
Sep 04, 201922.6023.0022.2522.3722.20462,600
Sep 03, 201922.7322.8822.0522.3622.19276,700
Aug 30, 201923.0823.2022.7922.9222.75146,800
Aug 29, 201923.1523.2822.9622.9722.8079,300
Aug 28, 201922.8723.3622.7422.8622.69146,300
Aug 27, 201923.6823.6822.6022.8722.70171,100
Aug 26, 201923.2223.5623.1223.4623.28193,700
Aug 23, 201924.1624.1622.9222.9722.80159,500
Aug 22, 201924.7724.8224.3024.3224.1485,700
Aug 21, 201924.7024.9624.2024.7224.53119,800
Aug 20, 201924.4924.7824.1824.5324.35122,000
Aug 19, 201925.3325.3324.5024.5924.41159,000
Aug 16, 201924.4725.0324.4324.9824.79101,200
Aug 15, 201924.1224.5523.9324.3724.19142,300
Aug 14, 201924.5324.5323.8823.9923.81199,400
Aug 13, 201925.0125.8224.8824.9624.77309,600
Aug 12, 201925.4225.6024.9825.0824.89171,400
Aug 09, 201926.1726.4825.1225.5225.33144,200
Aug 08, 201925.3526.4625.2126.3426.14184,000
Aug 07, 201927.3527.4924.4825.4025.21208,300
Aug 06, 201924.7925.5624.0124.6524.4795,700
Aug 05, 201925.3225.3224.2924.6424.4694,000
Aug 02, 201926.2626.3025.1925.6925.50113,200
Aug 01, 201926.8827.2726.2826.3526.1585,100
Jul 31, 201926.8327.3426.6826.8526.65150,700
Jul 30, 201926.4026.9026.2326.6726.47127,100
Jul 29, 201926.8127.0226.3026.5826.3866,100
Jul 26, 201926.5126.8426.5026.8226.6292,200
Jul 25, 201926.7126.8526.3526.4326.2366,300
Jul 24, 201926.1826.7226.1326.6826.48102,200
Jul 23, 201926.2226.4125.9026.1825.9879,800
Jul 22, 201926.3626.5125.9125.9925.8086,400
Jul 19, 201925.6626.6125.6626.3626.16151,600
Jul 18, 201926.1326.2225.6925.8025.61222,100
Jul 17, 201926.8626.8625.7826.1225.92253,000
Jul 16, 201926.9227.2226.9026.9326.73110,900
Jul 15, 201927.4127.4926.7226.9526.75118,300
Jul 12, 201926.9827.4226.8727.2627.06112,000
Jul 11, 201926.9327.0026.3626.8926.69105,400
Jul 10, 201927.0727.1426.6426.9726.77114,500
Jul 09, 201927.0427.0426.6726.9326.7385,200
Jul 08, 201927.2127.2927.0627.1526.9584,100
Jul 05, 201927.0027.3026.7027.2727.0769,700
Jul 03, 201926.8127.1226.6227.0626.8655,400
Jul 02, 201927.3427.4426.3826.7426.54138,200
Jul 01, 201927.2427.7726.9527.2327.03133,100
Jun 28, 201926.9027.5026.8827.2427.04751,500
Jun 28, 20190.17 Dividend
Jun 27, 201927.1127.6026.7727.0826.71134,700
Jun 26, 201927.4727.7427.2827.3326.95112,500
Jun 25, 201926.9727.7026.8227.5727.19114,100
Jun 24, 201927.5927.7226.8527.0126.64121,400
Jun 21, 201927.7828.0527.2727.6827.30245,500
Jun 20, 201928.0928.2027.7127.8827.50118,100
Jun 19, 201927.9727.9727.6027.9427.5683,400
Jun 18, 201927.4828.2327.4828.0327.6557,100
Jun 17, 201927.4127.6927.2127.4527.0799,800
Jun 14, 201927.4027.5527.1627.4627.0886,400
Jun 13, 201927.1127.6227.1127.4627.08102,300
Jun 12, 201927.3527.3526.8527.0226.6571,900
Jun 11, 201927.3327.7327.1727.3726.99137,900
Jun 10, 201926.6627.2226.6627.1826.81148,500
Jun 07, 201926.4426.7326.0926.6926.32196,300
Jun 06, 201927.3228.0626.4526.4726.11184,400
Jun 05, 201927.7828.0127.3127.4527.07117,200
Jun 04, 201927.0527.7327.0227.6627.28247,900
Jun 03, 201927.1227.3326.2726.8026.43149,800
May 31, 201926.9027.2026.6227.1726.80166,300
May 30, 201927.1227.4727.0927.2826.91104,000
May 29, 201926.9327.3126.6027.1526.78193,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...