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
2019-02-22 36.77 37.42 36.77 36.98 4,941
2019-02-21 36.52 37.04 36.44 36.74 2,153
2019-02-20 36.80 37.35 36.41 37.35 4,026
2019-02-19 36.40 36.95 35.91 36.80 5,446
2019-02-15 37.10 37.12 36.29 36.29 4,870
2019-02-14 37.53 37.99 37.22 37.65 10,023
2019-02-13 34.75 35.36 34.75 35.36 10,363
2019-02-12 34.87 34.90 34.53 34.755 5,784
2019-02-11 34.30 34.54 34.00 34.54 2,632
2019-02-08 34.59 34.59 34.21 34.23 1,674
2019-02-07 34.90 34.90 34.31 34.60 4,551
2019-02-06 35.06 35.26 34.99 35.18 3,347
2019-02-05 34.91 34.98 34.54 34.98 2,384
2019-02-04 34.80 35.13 34.63 35.13 1,504
2019-02-01 35.27 35.27 34.77 34.84 1,483
2019-01-31 34.75 35.20 34.72 34.93 3,353
2019-01-30 34.40 34.92 34.25 34.73 998
2019-01-29 34.79 34.84 34.58 34.61 1,452
2019-01-28 34.31 34.61 34.17 34.58 2,868
2019-01-25 34.82 34.95 34.68 34.74 1,833
2019-01-24 34.39 34.66 34.39 34.62 1,225
2019-01-23 33.53 34.33 33.53 34.33 3,129
2019-01-22 33.87 33.91 33.41 33.60 3,641
2019-01-18 34.39 34.39 33.97 33.97 735
2019-01-17 34.12 34.33 33.99 34.08 2,207
2019-01-16 33.93 34.14 33.62 34.11 1,646
2019-01-15 33.41 33.49 33.05 33.46 1,299
2019-01-14 34.03 34.16 33.55 33.55 3,271
2019-01-11 34.20 34.20 33.70 33.95 3,282
2019-01-10 34.20 34.54 34.20 34.38 2,652

» More Andersons Stock Price History

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