NASDAQ:ANDE
The Andersons Stock Price (Quote)
$56.51
+0.490 (+0.87%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ANDE stock ended at $56.51. This is 0.87% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.80% from a day low at $55.71 to a day high of $56.71. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $43.61 | $45.35 | $43.81 | $45.02 | 269 966 |
| Jun 09, 2023 | $43.85 | $44.59 | $43.39 | $44.57 | 232 928 |
| Jun 08, 2023 | $43.27 | $43.89 | $42.75 | $43.88 | 258 178 |
| Jun 07, 2023 | $42.57 | $43.83 | $42.16 | $43.41 | 243 768 |
| Jun 06, 2023 | $40.98 | $42.37 | $40.91 | $42.22 | 331 785 |
| Jun 05, 2023 | $41.03 | $41.51 | $40.40 | $40.98 | 232 512 |
| Jun 02, 2023 | $39.82 | $41.44 | $39.82 | $41.33 | 275 486 |
| Jun 01, 2023 | $38.99 | $39.77 | $38.53 | $39.35 | 190 706 |
| May 31, 2023 | $40.32 | $40.60 | $38.89 | $39.01 | 220 493 |
| May 30, 2023 | $41.13 | $41.19 | $40.35 | $40.54 | 109 778 |
| May 26, 2023 | $40.91 | $41.21 | $40.40 | $41.07 | 126 811 |
| May 25, 2023 | $40.50 | $40.65 | $39.46 | $40.57 | 164 303 |
| May 24, 2023 | $41.19 | $41.35 | $40.38 | $40.77 | 156 763 |
| May 23, 2023 | $40.60 | $41.94 | $40.38 | $41.30 | 232 473 |
| May 22, 2023 | $40.00 | $41.37 | $39.62 | $40.74 | 346 257 |
| May 19, 2023 | $38.90 | $39.96 | $38.16 | $39.90 | 402 312 |
| May 18, 2023 | $37.79 | $38.43 | $37.49 | $38.40 | 170 667 |
| May 17, 2023 | $37.40 | $38.08 | $37.08 | $37.92 | 270 879 |
| May 16, 2023 | $37.81 | $38.13 | $37.11 | $37.18 | 248 934 |
| May 15, 2023 | $37.77 | $38.31 | $37.42 | $38.00 | 194 381 |
| May 12, 2023 | $37.36 | $37.89 | $37.09 | $37.62 | 195 857 |
| May 11, 2023 | $35.69 | $37.44 | $35.69 | $37.29 | 249 487 |
| May 10, 2023 | $37.00 | $37.00 | $35.97 | $36.22 | 216 436 |
| May 09, 2023 | $36.92 | $37.00 | $36.26 | $36.56 | 193 137 |
| May 08, 2023 | $37.66 | $38.03 | $37.05 | $37.12 | 211 878 |
