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
2019-08-21 24.70 24.70 24.25 24.69 8,281
2019-08-20 24.55 24.72 24.31 24.51 9,179
2019-08-19 25.05 25.05 24.51 24.59 8,506
2019-08-16 24.63 25.02 24.47 24.99 5,962
2019-08-15 24.01 24.54 23.95 24.40 9,838
2019-08-14 24.24 24.24 23.91 24.03 17,184
2019-08-13 25.75 25.75 24.91 25.00 17,810
2019-08-12 25.28 25.40 24.99 25.14 12,710
2019-08-09 25.63 25.66 25.19 25.61 4,745
2019-08-08 25.35 26.42 25.30 26.38 10,134
2019-08-07 26.55 26.55 24.99 25.38 12,372
2019-08-06 24.80 24.80 24.06 24.69 5,172
2019-08-05 24.91 25.02 24.35 24.58 6,395
2019-08-02 25.44 25.81 25.27 25.78 4,089
2019-08-01 26.91 27.20 26.29 26.33 1,513
2019-07-31 26.81 27.23 26.81 26.975 4,186
2019-07-30 26.47 26.89 26.47 26.66 2,517
2019-07-29 26.82 26.82 26.34 26.51 2,320
2019-07-26 26.51 26.83 26.51 26.76 4,326
2019-07-25 26.47 26.66 26.37 26.47 5,051
2019-07-24 26.25 26.70 26.19 26.65 4,940
2019-07-23 26.19 26.35 26.13 26.18 3,351
2019-07-22 26.43 26.43 25.91 26.015 5,491
2019-07-19 25.89 26.53 25.89 26.42 4,190
2019-07-18 26.05 26.11 25.72 25.75 12,470
2019-07-17 26.02 26.08 25.79 26.08 12,205
2019-07-16 27.08 27.19 26.95 26.95 5,228
2019-07-15 27.12 27.12 26.82 26.90 3,478
2019-07-12 27.00 27.385 27.00 27.37 2,555
2019-07-11 26.54 26.98 26.41 26.86 5,958

» More Andersons Stock Price History

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