ANDE - The Andersons, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201927.4727.7427.2827.3327.33112,500
Jun 25, 201926.9727.7026.8227.5727.57114,100
Jun 24, 201927.5927.7226.8527.0127.01121,400
Jun 21, 201927.7828.0527.2727.6827.68245,500
Jun 20, 201928.0928.2027.7127.8827.88118,100
Jun 19, 201927.9727.9727.6027.9427.9483,400
Jun 18, 201927.4828.2327.4828.0328.0357,100
Jun 17, 201927.4127.6927.2127.4527.4599,800
Jun 14, 201927.4027.5527.1627.4627.4686,400
Jun 13, 201927.1127.6227.1127.4627.46102,300
Jun 12, 201927.3527.3526.8527.0227.0271,900
Jun 11, 201927.3327.7327.1727.3727.37137,900
Jun 10, 201926.6627.2226.6627.1827.18148,500
Jun 07, 201926.4426.7326.0926.6926.69196,300
Jun 06, 201927.3228.0626.4526.4726.47184,400
Jun 05, 201927.7828.0127.3127.4527.45117,200
Jun 04, 201927.0527.7327.0227.6627.66247,900
Jun 03, 201927.1227.3326.2726.8026.80149,800
May 31, 201926.9027.2026.6227.1727.17166,300
May 30, 201927.1227.4727.0927.2827.28104,000
May 29, 201926.9327.3126.6027.1527.15193,600
May 28, 201927.6727.7426.8626.9626.96130,600
May 24, 201927.4427.6727.3027.6127.6177,600
May 23, 201928.1428.3827.0527.2527.25123,500
May 22, 201928.1028.5727.7528.4528.45160,700
May 21, 201929.0529.0528.2428.2628.26118,000
May 20, 201929.0029.4628.7928.9328.9390,400
May 17, 201929.8730.1529.1329.1529.1577,100
May 16, 201929.9930.5029.9830.1630.16130,100
May 15, 201929.3830.1429.3829.9829.98121,400
May 14, 201929.3729.7429.0529.5429.54141,400
May 13, 201929.2729.3828.7329.2529.25231,000
May 10, 201929.2129.6428.9529.5929.59120,000
May 09, 201929.4629.6629.1029.2029.20136,000
May 08, 201928.7329.7128.2429.5329.53367,700
May 07, 201930.6932.1328.8229.2029.20281,300
May 06, 201932.2433.0432.2432.8632.86108,700
May 03, 201931.9532.7131.8532.6832.6888,900
May 02, 201932.5232.7231.6831.7831.7893,000
May 01, 201932.7132.9632.4632.5332.53183,100
Apr 30, 201933.2033.4432.5532.7032.70144,200
Apr 29, 201932.6633.2832.6633.2233.2277,200
Apr 26, 201932.1432.7432.0732.6932.6963,800
Apr 25, 201932.7332.9832.1232.2332.2345,700
Apr 24, 201933.1033.2032.7132.8332.8359,700
Apr 23, 201932.6233.2532.3933.0133.0154,100
Apr 22, 201932.7433.1132.4132.5832.5852,500
Apr 18, 201932.7133.1132.6332.8532.8590,400
Apr 17, 201932.9233.1732.6832.8132.8165,500
Apr 16, 201932.6832.8532.5332.8532.8572,100
Apr 15, 201933.0433.0932.5732.5932.5962,800
Apr 12, 201933.2033.3032.8932.9632.9647,100
Apr 11, 201933.0833.5533.0133.0933.0946,200
Apr 10, 201932.5033.3032.3033.1033.10140,900
Apr 09, 201932.8333.0532.4232.5332.5399,800
Apr 08, 201932.6632.8732.0632.8432.84105,500
Apr 05, 201932.5532.8932.1532.6732.67198,300
Apr 04, 201932.0532.6132.0532.5532.5571,700
Apr 03, 201932.2532.5331.9532.0332.0381,900
Apr 02, 201932.5232.5731.9932.0932.0967,000
Apr 01, 201932.4232.8732.3832.5432.5457,100
Mar 29, 201932.7932.8731.9732.2332.23126,600
Mar 29, 20190.17 Dividend
Mar 28, 201932.7732.9532.4932.8632.6969,000
Mar 27, 201932.8232.8632.3132.6432.4767,900
Mar 26, 201932.9733.2132.7232.8032.6367,900
Mar 25, 201932.6532.9532.3932.8632.6969,500
Mar 22, 201933.8533.9632.6432.6432.4793,600
Mar 21, 201933.3334.1033.3333.9533.77154,600
Mar 20, 201933.9034.0933.4033.5533.38132,000
Mar 19, 201934.3634.6033.9133.9733.79139,900
Mar 18, 201934.5734.8834.1234.3534.17157,200
Mar 15, 201935.1835.6034.4734.5634.38368,300
Mar 14, 201935.3335.5535.1035.1634.98133,200
Mar 13, 201934.9935.7234.8635.3835.20137,300
Mar 12, 201935.5035.5434.8034.8534.6785,400
Mar 11, 201934.6535.5234.6535.4835.3086,000
Mar 08, 201934.3434.6834.3234.6434.46103,400
Mar 07, 201935.2535.2834.4834.5134.33119,500
Mar 06, 201936.0736.0735.1135.1334.95110,400
Mar 05, 201936.7536.7536.1436.1535.9667,200
Mar 04, 201937.0537.5636.8436.8736.68122,300
Mar 01, 201937.1737.3936.9837.1937.00144,400
Feb 28, 201936.9436.9936.6036.9636.77106,600
Feb 27, 201937.0737.3136.6037.0436.8593,600
Feb 26, 201937.1537.3236.8637.2337.04114,700
Feb 25, 201937.0638.1836.5637.1636.9782,000
Feb 22, 201936.8937.4835.4536.9836.79104,100
Feb 21, 201936.9636.9636.0536.8836.6980,600
Feb 20, 201936.6537.4036.2537.0836.89177,200
Feb 19, 201936.0336.9435.8336.7136.52150,400
Feb 15, 201937.5237.6636.2636.3536.16127,800
Feb 14, 201937.4338.2336.9937.5837.39280,000
Feb 13, 201934.7635.4234.7135.3735.19148,100
Feb 12, 201934.6435.1734.5334.7534.5797,600
Feb 11, 201934.2335.1033.8934.6434.4692,400
Feb 08, 201934.5435.3534.1734.2434.0695,900
Feb 07, 201934.9134.9534.2434.6034.42130,800
Feb 06, 201935.0035.2934.9935.1134.9357,700
Feb 05, 201935.2235.5034.5434.9934.8194,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...