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
2021-04-20 27.83 27.83 26.90 27.17 4,155
2021-04-19 28.83 28.97 28.25 28.25 7,812
2021-04-16 28.23 28.99 28.23 28.94 6,022
2021-04-15 27.66 28.03 27.55 27.99 3,318
2021-04-14 28.07 28.35 27.90 28.14 5,825
2021-04-13 27.55 27.92 27.31 27.39 3,608
2021-04-12 27.70 27.97 27.70 27.94 6,752
2021-04-09 27.92 27.92 27.50 27.78 4,081
2021-04-08 27.20 27.73 27.20 27.73 10,496
2021-04-07 27.84 27.84 27.01 27.17 5,858
2021-04-06 28.19 28.31 28.00 28.00 4,030
2021-04-05 27.75 28.35 27.75 27.97 6,052
2021-04-02 27.58 27.58 27.58 27.58 5,309
2021-04-01 27.31 27.72 27.25 27.58 4,839
2021-03-31 27.90 27.92 27.45 27.45 6,626
2021-03-30 28.02 28.22 27.75 27.87 6,652
2021-03-29 28.46 28.46 27.41 27.81 13,331
2021-03-26 28.84 28.94 28.43 28.85 4,891
2021-03-25 27.32 28.11 26.96 27.78 9,704
2021-03-24 27.91 28.20 27.34 27.34 6,055
2021-03-23 28.05 28.13 27.12 27.14 5,713
2021-03-22 28.29 28.68 28.14 28.43 6,593
2021-03-19 28.99 29.15 27.91 28.40 10,769
2021-03-18 29.36 29.66 28.34 28.49 9,637
2021-03-17 28.17 28.74 27.98 28.74 11,602
2021-03-16 28.25 28.88 28.08 28.36 5,097
2021-03-15 29.41 29.76 28.72 28.83 7,985
2021-03-12 30.51 30.62 29.81 30.45 6,463
2021-03-11 29.75 30.02 29.50 30.02 10,031
2021-03-10 29.43 29.90 29.27 29.85 13,354

» More Andersons Stock Price History

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