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
2020-08-03 14.35 14.72 14.29 14.61 3,571
2020-07-31 14.08 14.26 13.83 14.19 6,954
2020-07-30 14.92 15.02 14.45 14.49 6,093
2020-07-29 14.40 14.69 14.15 14.62 5,734
2020-07-28 14.42 14.50 14.18 14.38 3,316
2020-07-27 13.905 14.35 13.905 14.35 5,351
2020-07-24 14.22 14.22 13.98 14.10 6,199
2020-07-23 13.92 14.25 13.91 14.19 3,229
2020-07-22 13.69 13.91 13.64 13.78 2,715
2020-07-21 13.75 13.93 13.75 13.78 4,552
2020-07-20 13.56 13.71 13.29 13.51 7,730
2020-07-17 14.10 14.28 13.99 14.07 10,229
2020-07-16 14.02 14.13 13.82 14.02 4,661
2020-07-15 14.01 14.19 13.88 14.00 9,815
2020-07-14 13.46 13.52 13.20 13.38 4,825
2020-07-13 13.10 13.48 13.07 13.28 6,921
2020-07-10 12.94 13.17 12.93 13.14 8,040
2020-07-09 12.46 12.56 12.28 12.48 7,599
2020-07-08 12.96 12.96 12.62 12.82 7,693
2020-07-07 13.24 13.37 13.11 13.19 4,595
2020-07-06 13.75 13.81 13.42 13.55 4,079
2020-07-02 13.71 13.74 13.36 13.50 6,021
2020-07-01 13.90 14.02 13.44 13.45 7,321
2020-06-30 13.43 13.80 13.43 13.78 4,413
2020-06-29 13.85 14.13 13.48 13.51 11,161
2020-06-26 13.05 13.06 12.58 13.01 9,014
2020-06-25 13.04 13.31 12.65 13.23 10,054
2020-06-24 12.93 13.09 12.57 13.09 9,649
2020-06-23 13.48 13.56 13.18 13.56 6,327
2020-06-22 13.87 13.87 13.35 13.65 5,907

» More Andersons Stock Price History

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