ANDE - The Andersons, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Oct 02, 201921.3321.8320.8021.5921.44318,300
Oct 01, 201922.5922.7721.3321.5021.35235,000
Sep 30, 201922.7122.8321.7422.4322.27280,400
Sep 30, 20190.17 Dividend
Sep 27, 201923.2423.3322.0922.6722.34277,900
Sep 26, 201923.8223.9422.9423.1922.86267,700
Sep 25, 201923.4224.0023.0423.8123.47313,700
Sep 24, 201924.5024.6923.0723.3823.04620,200
Sep 23, 201925.9126.0925.3725.7225.35225,500
Sep 20, 201926.8327.0226.1526.2225.841,693,500
Sep 19, 201927.3927.4026.7326.8426.45190,600
Sep 18, 201927.9427.9426.6827.3326.94249,100
Sep 17, 201928.2228.4627.7427.9927.59214,700
Sep 16, 201927.5928.8227.5328.1927.78232,600
Sep 13, 201927.1527.9827.1527.7727.37278,500
Sep 12, 201926.5727.1926.0027.1226.73306,200
Sep 11, 201925.8226.5925.2926.5426.16241,300
Sep 10, 201923.2225.6323.1325.6325.26418,300
Sep 09, 201922.1423.3722.1223.1622.83606,800
Sep 06, 201922.3122.5621.8622.0321.71351,700
Sep 05, 201922.6923.0322.1022.3522.03581,900
Sep 04, 201922.6023.0022.2522.3722.05462,600
Sep 03, 201922.7322.8822.0522.3622.04276,700
Aug 30, 201923.0823.2022.7922.9222.59146,800
Aug 29, 201923.1523.2822.9622.9722.6479,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...