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
2020-06-05 14.99 15.24 14.65 14.67 13,754
2020-06-04 13.83 14.45 13.83 14.23 18,476
2020-06-03 13.64 14.00 13.55 13.69 8,386
2020-06-02 13.38 13.59 13.20 13.46 8,935
2020-06-01 13.09 13.34 13.08 13.08 6,234
2020-05-29 12.99 13.10 12.75 12.94 20,945
2020-05-28 13.53 13.70 13.04 13.05 10,159
2020-05-27 13.44 14.14 13.41 14.04 30,481
2020-05-26 12.44 12.95 12.38 12.85 30,719
2020-05-22 11.66 12.14 11.55 12.05 28,473
2020-05-21 11.50 12.54 11.40 12.38 43,958
2020-05-20 11.48 11.54 11.325 11.39 21,223
2020-05-19 11.57 11.605 11.33 11.33 11,427
2020-05-18 11.74 11.74 11.36 11.61 21,029
2020-05-15 11.95 11.95 11.20 11.385 25,515
2020-05-14 11.40 12.39 11.39 12.29 45,802
2020-05-13 12.89 12.89 12.16 12.19 29,320
2020-05-12 13.17 13.20 12.88 12.93 12,878
2020-05-11 14.26 14.26 13.50 13.64 14,378
2020-05-08 13.75 14.70 13.75 14.58 23,269
2020-05-07 12.805 13.07 12.805 12.88 13,975
2020-05-06 13.09 13.19 12.81 13.03 30,747
2020-05-05 15.73 15.93 15.34 15.40 11,697
2020-05-04 15.78 15.88 15.49 15.69 9,120
2020-05-01 16.40 16.41 15.91 16.12 20,799
2020-04-30 17.25 17.53 17.02 17.11 8,381
2020-04-29 17.55 18.67 17.55 18.51 19,114
2020-04-28 16.75 17.26 16.75 17.12 20,135
2020-04-27 15.72 16.32 15.64 16.29 8,921
2020-04-24 15.06 15.39 14.76 15.29 8,368

» More Andersons Stock Price History

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