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 |
| 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 |
| Mar 20, 2024 | $54.89 | $56.18 | $54.39 | $55.98 | 122 615 |
| Mar 19, 2024 | $53.20 | $55.24 | $53.20 | $54.93 | 174 794 |
| Mar 18, 2024 | $53.23 | $53.69 | $52.73 | $53.18 | 199 903 |
| Mar 15, 2024 | $52.99 | $53.93 | $52.99 | $53.38 | 816 625 |
| Mar 14, 2024 | $54.61 | $54.61 | $52.96 | $53.25 | 157 272 |
| Mar 13, 2024 | $53.96 | $54.74 | $53.47 | $54.46 | 198 006 |
| Mar 12, 2024 | $54.33 | $54.50 | $53.79 | $54.07 | 131 958 |
| Mar 11, 2024 | $54.50 | $54.71 | $53.52 | $54.23 | 161 794 |
| Mar 08, 2024 | $54.96 | $55.67 | $54.50 | $54.86 | 197 806 |
| Mar 07, 2024 | $53.54 | $54.62 | $53.20 | $53.94 | 168 171 |
| Mar 06, 2024 | $54.00 | $54.23 | $52.67 | $53.09 | 171 269 |
| Mar 05, 2024 | $54.52 | $55.01 | $53.34 | $53.36 | 142 575 |
| Mar 04, 2024 | $55.41 | $55.54 | $54.00 | $54.63 | 140 790 |
| Mar 01, 2024 | $55.41 | $55.96 | $54.32 | $55.46 | 152 405 |
| Feb 29, 2024 | $55.15 | $55.50 | $54.66 | $55.28 | 135 178 |
| Feb 28, 2024 | $53.99 | $55.00 | $53.78 | $54.63 | 158 759 |
| Feb 27, 2024 | $53.29 | $54.22 | $52.84 | $54.17 | 179 274 |
| Feb 26, 2024 | $52.34 | $52.98 | $52.05 | $52.84 | 165 875 |
| Feb 23, 2024 | $52.50 | $53.37 | $51.84 | $52.75 | 192 278 |
