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
2018-09-21 38.90 38.90 38.40 38.60 1,253
2018-09-20 38.40 39.10 38.40 38.90 1,260
2018-09-19 38.55 39.00 38.40 38.40 1,935
2018-09-18 38.75 38.90 38.55 38.55 1,683
2018-09-17 39.00 39.05 38.80 38.80 2,230
2018-09-14 38.85 39.50 38.85 39.30 4,385
2018-09-13 38.95 39.15 38.75 38.95 4,547
2018-09-12 39.20 39.20 38.50 39.00 3,899
2018-09-11 38.55 39.15 38.40 38.90 3,470
2018-09-10 40.30 40.30 38.95 39.00 6,459
2018-09-07 39.95 40.15 39.85 40.05 3,516
2018-09-06 40.20 40.30 39.95 40.20 4,943
2018-09-05 40.05 40.40 39.80 40.00 5,246
2018-09-04 40.45 40.80 40.00 40.15 4,207
2018-08-31 40.40 40.95 40.40 40.90 1,789
2018-08-30 40.20 40.50 40.10 40.50 4,351
2018-08-29 40.50 40.75 40.45 40.55 1,699
2018-08-28 40.70 41.00 40.55 40.70 2,707
2018-08-27 40.60 40.75 40.30 40.375 1,682
2018-08-24 40.45 40.525 40.30 40.50 4,338
2018-08-23 41.30 41.30 40.35 40.35 1,524
2018-08-22 41.35 41.50 41.10 41.50 3,182
2018-08-21 41.30 41.50 41.10 41.20 2,905
2018-08-20 40.85 40.95 40.55 40.95 3,774
2018-08-17 39.80 40.75 39.80 40.70 6,200
2018-08-16 39.75 40.20 39.70 39.95 4,910
2018-08-15 39.25 39.55 39.05 39.475 6,814
2018-08-14 40.40 40.40 39.45 39.50 11,041
2018-08-13 40.15 40.15 39.70 39.85 3,474
2018-08-10 40.05 40.40 39.55 39.95 4,838

» More Andersons Stock Price History

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