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
2018-12-17 30.56 30.66 29.61 30.01 6,402
2018-12-14 31.06 31.10 30.59 30.59 995
2018-12-13 30.93 31.16 30.64 30.88 946
2018-12-12 30.76 31.81 30.76 31.42 2,981
2018-12-11 31.19 31.31 30.29 31.01 4,450
2018-12-10 31.64 31.64 30.18 30.84 3,032
2018-12-07 31.68 31.68 30.73 30.99 2,824
2018-12-06 30.80 31.47 30.80 31.45 10,273
2018-12-04 33.18 33.18 31.75 31.82 2,253
2018-12-03 33.55 33.88 33.22 33.56 2,519
2018-11-30 33.16 33.27 33.02 33.145 3,704
2018-11-29 33.91 33.91 33.35 33.35 1,560
2018-11-28 33.40 34.00 33.40 33.86 2,183
2018-11-27 32.96 33.13 32.91 33.02 4,242
2018-11-26 32.95 33.09 32.62 32.97 2,751
2018-11-23 32.97 33.24 32.87 32.91 711
2018-11-21 31.69 32.75 31.69 32.67 1,948
2018-11-20 32.215 32.925 32.16 32.22 9,218
2018-11-19 33.00 33.11 32.55 32.61 4,163
2018-11-16 33.04 33.28 32.86 32.96 3,291
2018-11-15 33.25 33.27 32.82 33.12 3,697
2018-11-14 33.46 33.63 32.90 32.995 6,947
2018-11-13 32.80 33.29 32.80 33.01 3,705
2018-11-12 32.58 32.97 32.58 32.77 3,316
2018-11-09 34.32 34.32 33.03 33.05 4,801
2018-11-08 33.89 34.225 33.02 34.18 4,618
2018-11-07 32.63 33.06 32.25 32.815 3,113
2018-11-06 34.44 34.44 32.18 32.61 12,956
2018-11-05 36.66 37.02 36.22 37.00 5,059
2018-11-02 36.47 36.55 36.14 36.55 1,638

» More Andersons Stock Price History

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