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. The Andersons stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Andersons Historical Stock Price

DateOpenHighLowCloseVolume
2021-05-10 31.24 31.98 31.13 31.50 6,666
2021-05-07 30.89 30.95 30.63 30.89 2,098
2021-05-06 30.57 30.98 30.09 30.98 3,536
2021-05-05 30.20 30.20 29.05 29.57 5,668
2021-05-04 30.10 30.47 29.98 30.28 6,542
2021-05-03 29.52 30.40 29.50 30.19 8,044
2021-04-30 28.68 28.91 28.60 28.77 6,294
2021-04-29 29.07 29.07 28.37 28.74 2,655
2021-04-28 28.90 29.05 28.72 28.90 3,462
2021-04-27 28.69 29.24 28.69 29.20 10,517
2021-04-26 28.32 28.86 28.21 28.25 2,648
2021-04-23 27.62 28.13 27.55 27.99 6,911
2021-04-22 27.65 27.93 27.36 27.36 3,352
2021-04-21 27.73 28.01 27.23 27.81 4,480
2021-04-20 27.83 27.83 26.90 27.17 4,155
2021-04-19 28.83 28.97 28.25 28.25 7,812
2021-04-16 28.23 28.99 28.23 28.94 6,022
2021-04-15 27.66 28.03 27.55 27.99 3,318
2021-04-14 28.07 28.35 27.90 28.14 5,825
2021-04-13 27.55 27.92 27.31 27.39 3,608
2021-04-12 27.70 27.97 27.70 27.94 6,752
2021-04-09 27.92 27.92 27.50 27.78 4,081
2021-04-08 27.20 27.73 27.20 27.73 10,496
2021-04-07 27.84 27.84 27.01 27.17 5,858
2021-04-06 28.19 28.31 28.00 28.00 4,030
2021-04-05 27.75 28.35 27.75 27.97 6,052
2021-04-02 27.58 27.58 27.58 27.58 5,309
2021-04-01 27.31 27.72 27.25 27.58 4,839
2021-03-31 27.90 27.92 27.45 27.45 6,626
2021-03-30 28.02 28.22 27.75 27.87 6,652

» More Andersons Stock Price History

To see other companies like Andersons (ANDE), view our stock market today for news, and other data.