NASDAQ:ANDE
The Andersons Stock Price (Quote)
$56.60
-0.780 (-1.36%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $55.47 | $61.45 | Thursday, 25th Apr 2024 ANDE stock ended at $56.60. This is 1.36% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.76% from a day low at $55.47 to a day high of $57.00. |
| 90 days | $50.45 | $61.45 | |
| 52 weeks | $35.69 | $61.45 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $56.90 | $57.00 | $55.47 | $56.60 | 181 725 |
| Apr 24, 2024 | $60.12 | $60.12 | $56.89 | $57.38 | 284 571 |
| Apr 23, 2024 | $58.95 | $61.45 | $58.63 | $60.41 | 293 067 |
| Apr 22, 2024 | $58.50 | $60.18 | $58.06 | $58.95 | 234 898 |
| Apr 19, 2024 | $56.11 | $58.35 | $56.11 | $58.23 | 164 281 |
| Apr 18, 2024 | $56.72 | $57.51 | $56.19 | $56.40 | 129 246 |
| Apr 17, 2024 | $57.43 | $57.87 | $56.62 | $56.68 | 140 475 |
| Apr 16, 2024 | $57.15 | $57.29 | $56.32 | $57.25 | 110 878 |
| Apr 15, 2024 | $57.86 | $58.17 | $56.50 | $57.38 | 151 209 |
| Apr 12, 2024 | $58.46 | $58.76 | $56.78 | $57.51 | 222 729 |
| Apr 11, 2024 | $57.70 | $58.49 | $56.96 | $58.48 | 162 231 |
| Apr 10, 2024 | $56.45 | $57.31 | $55.93 | $57.30 | 173 500 |
| Apr 09, 2024 | $58.37 | $58.61 | $56.97 | $57.34 | 101 834 |
| Apr 08, 2024 | $57.72 | $58.25 | $57.28 | $58.06 | 97 660 |
| Apr 05, 2024 | $57.19 | $57.51 | $56.39 | $57.44 | 105 517 |
| Apr 04, 2024 | $56.77 | $58.09 | $56.04 | $57.05 | 174 082 |
| Apr 03, 2024 | $56.17 | $56.25 | $55.56 | $56.15 | 111 561 |
| Apr 02, 2024 | $56.11 | $56.41 | $55.56 | $56.21 | 160 846 |
| Apr 01, 2024 | $57.33 | $57.33 | $56.17 | $56.42 | 127 344 |
| Mar 28, 2024 | $57.49 | $57.80 | $57.03 | $57.37 | 121 846 |
| Mar 27, 2024 | $57.13 | $57.61 | $57.01 | $57.32 | 112 501 |
| Mar 26, 2024 | $57.12 | $57.12 | $56.14 | $56.50 | 104 620 |
| Mar 25, 2024 | $56.37 | $57.08 | $55.05 | $56.62 | 95 503 |
| Mar 22, 2024 | $56.35 | $56.35 | $55.81 | $56.02 | 78 692 |
| Mar 21, 2024 | $56.25 | $56.72 | $55.69 | $56.40 | 149 128 |
