ANDERSONS Historical Stock Price

Below is the stock price history for Andersons ANDE. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Andersons stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Andersons Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-21	45.46	45.59	44.66	45.21	31,194
2012-05-18	45.88	45.91	44.64	44.82	45,357
2012-05-17	46.96	46.96	45.60	45.61	54,064
2012-05-16	47.48	47.68	46.20	46.41	37,950
2012-05-15	47.78	48.09	46.83	47.50	32,117
2012-05-14	47.85	48.98	47.79	48.06	28,697
2012-05-11	47.47	48.29	47.43	47.94	16,600
2012-05-10	47.58	48.31	46.92	47.04	19,384
2012-05-09	46.88	47.47	46.75	47.42	20,358
2012-05-08	48.40	49.15	46.76	47.86	36,461
2012-05-07	48.64	49.76	48.64	49.68	6,130
2012-05-04	49.38	49.75	48.72	49.28	11,022
2012-05-03	50.27	50.46	49.50	49.98	11,259
2012-05-02	50.07	50.41	49.69	50.34	9,420
2012-05-01	50.25	51.13	50.08	50.08	14,717
2012-04-30	50.79	50.79	50.16	50.42	10,506
2012-04-27	51.09	51.46	50.59	50.98	5,538
2012-04-26	50.70	51.11	50.08	50.98	11,009
2012-04-25	49.85	51.03	49.85	50.59	15,246
2012-04-24	49.18	49.87	49.05	49.57	15,293
2012-04-23	48.56	49.59	48.46	49.145	13,255
2012-04-20	49.54	50.24	49.54	49.96	19,130
2012-04-19	49.68	51.28	49.01	49.44	20,102
2012-04-18	49.03	49.68	48.21	49.40	21,291
2012-04-17	48.94	50.22	48.79	49.77	15,008
2012-04-16	48.365	48.70	47.50	48.33	17,097
2012-04-13	48.30	48.54	47.78	47.97	15,631
2012-04-12	49.02	49.15	48.41	48.45	14,627
2012-04-11	48.30	48.56	47.70	48.56	11,925
2012-04-10	48.50	48.565	47.28	47.55	13,911

» More Andersons Stock Price History