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 |
| Sep 28, 2023 | $52.13 | $52.90 | $52.13 | $52.46 | 177 292 |
| Sep 27, 2023 | $50.97 | $52.01 | $50.97 | $51.95 | 117 551 |
| Sep 26, 2023 | $51.00 | $51.24 | $50.41 | $50.71 | 303 038 |
| Sep 25, 2023 | $51.35 | $51.85 | $50.97 | $51.20 | 174 721 |
| Sep 22, 2023 | $52.05 | $52.53 | $51.27 | $51.36 | 149 584 |
| Sep 21, 2023 | $51.11 | $52.12 | $50.82 | $52.01 | 167 417 |
| Sep 20, 2023 | $51.24 | $51.68 | $51.02 | $51.15 | 143 467 |
| Sep 19, 2023 | $50.78 | $51.42 | $50.31 | $51.00 | 178 162 |
| Sep 18, 2023 | $50.55 | $51.19 | $50.41 | $50.58 | 144 716 |
| Sep 15, 2023 | $50.20 | $50.55 | $49.42 | $50.50 | 644 164 |
| Sep 14, 2023 | $49.57 | $50.64 | $49.57 | $50.37 | 140 455 |
| Sep 13, 2023 | $49.84 | $49.84 | $48.50 | $49.05 | 141 681 |
| Sep 12, 2023 | $50.06 | $50.45 | $49.75 | $49.84 | 114 536 |
| Sep 11, 2023 | $50.45 | $50.90 | $49.74 | $50.00 | 148 824 |
| Sep 08, 2023 | $50.44 | $50.73 | $50.16 | $50.34 | 109 622 |
| Sep 07, 2023 | $50.60 | $50.78 | $49.85 | $50.50 | 156 420 |
| Sep 06, 2023 | $50.27 | $50.79 | $49.86 | $50.40 | 171 058 |
| Sep 05, 2023 | $51.69 | $52.01 | $50.02 | $50.18 | 208 826 |
| Sep 01, 2023 | $51.58 | $52.75 | $51.58 | $52.09 | 194 529 |
| Aug 31, 2023 | $51.88 | $52.02 | $51.29 | $51.36 | 135 573 |
| Aug 30, 2023 | $52.30 | $52.63 | $51.80 | $51.89 | 157 544 |
| Aug 29, 2023 | $51.95 | $52.39 | $51.20 | $52.35 | 170 445 |
| Aug 28, 2023 | $51.51 | $52.24 | $51.51 | $51.93 | 122 299 |
| Aug 25, 2023 | $51.26 | $51.40 | $50.39 | $51.31 | 169 013 |
| Aug 24, 2023 | $51.43 | $51.60 | $50.82 | $51.30 | 175 545 |
