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
2018-06-22 35.15 35.55 34.45 35.00 3,452
2018-06-21 34.95 35.05 34.75 34.75 1,903
2018-06-20 34.70 35.30 34.70 35.175 1,877
2018-06-19 35.25 35.35 34.80 34.80 1,800
2018-06-18 35.15 35.55 34.65 35.20 2,744
2018-06-15 34.45 34.95 34.20 34.95 3,742
2018-06-14 34.25 34.55 34.15 34.40 2,096
2018-06-13 33.30 34.15 33.30 34.00 1,386
2018-06-12 33.30 33.55 33.00 33.20 2,915
2018-06-11 33.90 33.90 33.45 33.60 1,770
2018-06-08 33.65 33.925 33.50 33.925 1,958
2018-06-07 33.50 33.65 33.40 33.625 1,511
2018-06-06 33.00 33.40 33.00 33.40 983
2018-06-05 33.05 33.05 32.70 33.00 2,917
2018-06-04 33.70 33.95 32.75 32.75 4,185
2018-06-01 32.50 33.45 32.50 33.40 4,865
2018-05-31 32.40 32.50 32.15 32.35 4,755
2018-05-30 32.75 32.85 32.55 32.60 2,038
2018-05-29 32.55 32.80 32.15 32.25 4,396
2018-05-25 32.05 32.85 32.05 32.80 3,313
2018-05-24 32.40 32.70 32.20 32.50 4,389
2018-05-23 32.30 32.325 32.00 32.325 4,434
2018-05-22 32.90 32.95 32.80 32.80 1,860
2018-05-21 32.25 32.95 32.25 32.85 5,965
2018-05-18 32.30 32.40 32.05 32.25 5,520
2018-05-17 31.95 32.45 31.95 32.40 3,767
2018-05-16 31.85 31.95 31.50 31.80 4,273
2018-05-15 31.35 31.55 31.10 31.225 1,494
2018-05-14 31.25 31.85 31.20 31.25 4,543
2018-05-11 31.20 31.45 31.05 31.30 2,842

» More Andersons Stock Price History

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