NASDAQ:ANDE
The Andersons Stock Price (Quote)
$56.52
+0.0100 (+0.0177%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 ANDE stock ended at $56.52. This is 0.0177% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.89% from a day low at $56.33 to a day high of $57.39. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2024 | $52.50 | $53.37 | $51.84 | $52.75 | 192 278 |
| Feb 22, 2024 | $56.05 | $56.27 | $51.30 | $52.04 | 313 493 |
| Feb 21, 2024 | $54.49 | $56.57 | $50.45 | $56.25 | 244 978 |
| Feb 20, 2024 | $53.42 | $54.48 | $53.13 | $53.30 | 185 742 |
| Feb 16, 2024 | $54.60 | $54.70 | $53.75 | $54.23 | 150 461 |
| Feb 15, 2024 | $52.84 | $54.70 | $52.77 | $54.58 | 167 403 |
| Feb 14, 2024 | $52.28 | $52.84 | $51.42 | $52.76 | 125 846 |
| Feb 13, 2024 | $52.70 | $53.09 | $51.18 | $51.60 | 222 066 |
| Feb 12, 2024 | $52.21 | $54.39 | $52.19 | $54.03 | 161 267 |
| Feb 09, 2024 | $52.21 | $52.50 | $51.48 | $52.25 | 148 910 |
| Feb 08, 2024 | $51.41 | $52.42 | $51.14 | $52.33 | 148 360 |
| Feb 07, 2024 | $51.36 | $51.94 | $50.96 | $51.62 | 152 608 |
| Feb 06, 2024 | $50.90 | $51.67 | $50.85 | $51.37 | 130 659 |
| Feb 05, 2024 | $51.77 | $51.99 | $50.82 | $51.26 | 131 401 |
| Feb 02, 2024 | $52.81 | $53.09 | $52.21 | $52.29 | 126 010 |
| Feb 01, 2024 | $53.04 | $53.54 | $52.02 | $52.99 | 144 756 |
| Jan 31, 2024 | $54.23 | $54.35 | $52.63 | $52.71 | 156 974 |
| Jan 30, 2024 | $52.62 | $54.41 | $52.57 | $54.33 | 135 856 |
| Jan 29, 2024 | $52.71 | $52.90 | $51.92 | $52.71 | 126 731 |
| Jan 26, 2024 | $52.48 | $52.93 | $51.72 | $52.55 | 105 642 |
| Jan 25, 2024 | $52.48 | $52.72 | $51.03 | $52.07 | 148 710 |
| Jan 24, 2024 | $52.61 | $52.95 | $51.41 | $51.81 | 103 837 |
| Jan 23, 2024 | $53.16 | $53.60 | $51.79 | $52.07 | 172 380 |
| Jan 22, 2024 | $52.57 | $53.59 | $52.17 | $52.48 | 223 656 |
| Jan 19, 2024 | $52.23 | $53.01 | $51.31 | $52.81 | 174 770 |
