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 |
| Jan 17, 2024 | $51.48 | $52.36 | $51.30 | $51.65 | 170 192 |
| Jan 16, 2024 | $52.42 | $52.82 | $51.82 | $52.05 | 199 570 |
| Jan 12, 2024 | $53.25 | $53.25 | $52.03 | $52.50 | 188 984 |
| Jan 11, 2024 | $53.65 | $53.69 | $52.15 | $52.50 | 254 078 |
| Jan 10, 2024 | $53.38 | $53.97 | $52.83 | $53.70 | 150 859 |
| Jan 09, 2024 | $54.48 | $54.48 | $52.23 | $53.37 | 180 795 |
| Jan 08, 2024 | $55.19 | $55.19 | $54.22 | $55.16 | 152 830 |
| Jan 05, 2024 | $56.09 | $56.47 | $54.72 | $54.93 | 279 240 |
| Jan 04, 2024 | $56.60 | $56.60 | $55.82 | $56.15 | 134 578 |
| Jan 03, 2024 | $57.60 | $57.75 | $55.60 | $56.38 | 292 808 |
| Jan 02, 2024 | $57.05 | $58.35 | $56.47 | $57.64 | 377 870 |
| Dec 29, 2023 | $58.21 | $58.48 | $57.21 | $57.54 | 143 760 |
| Dec 28, 2023 | $58.15 | $58.70 | $57.87 | $58.42 | 182 471 |
| Dec 27, 2023 | $58.04 | $58.84 | $57.59 | $58.57 | 140 165 |
| Dec 26, 2023 | $56.91 | $58.10 | $56.58 | $58.01 | 129 968 |
| Dec 22, 2023 | $56.08 | $56.72 | $55.94 | $56.43 | 128 549 |
| Dec 21, 2023 | $55.45 | $56.09 | $55.16 | $55.82 | 126 122 |
| Dec 20, 2023 | $55.95 | $56.75 | $55.07 | $55.12 | 189 046 |
| Dec 19, 2023 | $55.09 | $56.46 | $55.09 | $56.22 | 215 692 |
| Dec 18, 2023 | $55.01 | $55.39 | $54.34 | $54.95 | 160 638 |
| Dec 15, 2023 | $54.75 | $55.21 | $53.89 | $54.74 | 497 818 |
| Dec 14, 2023 | $54.61 | $55.22 | $53.67 | $54.40 | 206 425 |
| Dec 13, 2023 | $52.85 | $54.23 | $51.91 | $54.17 | 214 042 |
| Dec 12, 2023 | $52.89 | $53.23 | $52.21 | $52.83 | 144 681 |
| Dec 11, 2023 | $52.84 | $53.35 | $52.28 | $53.07 | 195 319 |
