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
2019-06-19 27.92 27.92 27.61 27.92 2,310
2019-06-18 27.94 28.19 27.94 28.00 1,897
2019-06-17 27.35 27.68 27.35 27.50 3,390
2019-06-14 27.22 27.53 27.22 27.53 4,513
2019-06-13 27.25 27.58 27.25 27.47 3,552
2019-06-12 27.13 27.17 26.86 26.99 3,093
2019-06-11 27.65 27.65 27.20 27.32 3,141
2019-06-10 26.97 27.19 26.80 27.18 6,719
2019-06-07 26.24 26.70 26.15 26.70 11,622
2019-06-06 27.01 27.25 26.46 26.46 6,920
2019-06-05 27.77 27.89 27.41 27.45 2,746
2019-06-04 27.09 27.72 27.07 27.48 5,761
2019-06-03 27.22 27.32 26.29 26.82 7,871
2019-05-31 26.94 27.19 26.88 27.19 5,539
2019-05-30 27.16 27.44 27.11 27.34 7,356
2019-05-29 26.99 27.28 26.89 27.19 7,324
2019-05-28 27.43 27.43 26.93 26.99 3,740
2019-05-24 27.49 27.66 27.37 27.66 2,345
2019-05-23 28.21 28.37 27.11 27.20 5,557
2019-05-22 28.25 28.495 27.83 28.46 2,374
2019-05-21 28.96 28.99 28.31 28.31 3,643
2019-05-20 29.04 29.37 28.87 28.90 1,471
2019-05-17 29.85 30.12 29.16 29.21 2,089
2019-05-16 30.33 30.47 30.03 30.10 10,073
2019-05-15 29.78 30.09 29.78 29.94 3,693
2019-05-14 29.24 29.67 29.15 29.55 4,625
2019-05-13 28.91 29.32 28.83 29.13 6,373
2019-05-10 29.22 29.54 28.99 29.48 4,321
2019-05-09 29.42 29.54 29.13 29.30 4,750
2019-05-08 28.44 29.59 28.30 29.41 9,422

» More Andersons Stock Price History

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