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
2019-04-24 33.06 33.19 32.84 32.95 2,555
2019-04-23 32.64 33.22 32.64 33.01 1,327
2019-04-22 32.75 32.92 32.39 32.50 2,195
2019-04-18 33.00 33.03 32.67 32.84 745
2019-04-17 32.95 33.00 32.69 32.89 821
2019-04-16 32.72 32.77 32.60 32.72 1,897
2019-04-15 32.98 32.98 32.59 32.59 2,528
2019-04-12 33.18 33.18 32.92 32.99 1,129
2019-04-11 33.40 33.49 33.13 33.14 1,818
2019-04-10 32.52 33.25 32.47 33.08 4,168
2019-04-09 32.68 32.97 32.44 32.44 4,535
2019-04-08 32.48 32.78 32.11 32.71 5,543
2019-04-05 32.78 32.89 32.48 32.61 1,411
2019-04-04 32.26 32.56 32.26 32.54 2,444
2019-04-03 32.25 32.32 31.95 32.05 1,863
2019-04-02 32.43 32.43 32.14 32.15 858
2019-04-01 32.83 32.83 32.43 32.52 1,559
2019-03-29 32.61 32.61 32.03 32.23 5,247
2019-03-28 32.81 32.91 32.61 32.80 1,027
2019-03-27 32.85 32.85 32.37 32.695 3,016
2019-03-26 33.17 33.17 32.76 32.88 1,611
2019-03-25 32.57 32.89 32.57 32.81 1,187
2019-03-22 33.80 33.80 32.81 32.81 1,314
2019-03-21 33.65 34.06 33.39 34.06 3,450
2019-03-20 33.57 34.09 33.43 33.56 4,502
2019-03-19 34.28 34.50 34.12 34.14 2,305
2019-03-18 34.38 34.44 34.15 34.44 3,817
2019-03-15 35.44 35.44 34.87 34.87 2,415
2019-03-14 35.34 35.48 35.12 35.12 3,098
2019-03-13 35.00 35.69 35.00 35.64 4,115

» More Andersons Stock Price History

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