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
2017-12-13 32.40 32.65 32.35 32.35 1,961
2017-12-12 32.60 32.90 32.30 32.45 2,656
2017-12-11 32.80 32.90 32.50 32.575 4,622
2017-12-08 32.40 32.75 32.40 32.65 4,767
2017-12-07 31.60 32.50 31.60 32.25 2,293
2017-12-06 31.30 31.90 31.00 31.45 6,407
2017-12-05 31.65 31.65 30.95 31.25 5,223
2017-12-04 31.85 32.15 31.65 31.75 4,237
2017-12-01 32.25 32.50 31.20 31.35 6,332
2017-11-30 32.55 32.70 32.25 32.25 2,506
2017-11-29 31.90 32.25 31.90 32.15 2,774
2017-11-28 30.90 31.25 30.80 31.25 2,555
2017-11-27 30.70 30.70 30.40 30.45 2,382
2017-11-24 30.25 30.55 30.25 30.50 1,926
2017-11-22 30.35 30.35 30.05 30.25 2,965
2017-11-21 29.95 30.40 29.85 29.85 5,233
2017-11-20 30.05 30.40 30.00 30.00 2,692
2017-11-17 30.15 30.30 30.00 30.00 4,044
2017-11-16 30.40 30.75 30.15 30.15 5,280
2017-11-15 30.15 30.50 30.00 30.00 1,793
2017-11-14 30.05 30.55 30.05 30.45 4,926
2017-11-13 30.45 30.45 29.80 30.10 6,841
2017-11-10 31.30 31.30 30.65 30.70 3,654
2017-11-09 30.35 31.40 30.35 31.00 3,869
2017-11-08 31.85 31.85 30.70 31.00 13,346
2017-11-07 36.25 36.50 34.35 34.35 4,390
2017-11-06 36.60 37.05 36.30 36.65 5,106
2017-11-03 37.15 37.15 36.80 36.80 4,257
2017-11-02 37.30 37.90 37.00 37.30 2,532
2017-11-01 37.85 37.90 37.05 37.40 4,575

» More Andersons Stock Price History

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