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 |
| Aug 23, 2023 | $50.56 | $51.52 | $50.10 | $51.40 | 163 330 |
| Aug 22, 2023 | $51.00 | $51.21 | $50.12 | $50.72 | 192 576 |
| Aug 21, 2023 | $51.95 | $52.05 | $50.58 | $50.95 | 196 182 |
| Aug 18, 2023 | $49.81 | $51.79 | $49.81 | $51.69 | 195 273 |
| Aug 17, 2023 | $49.83 | $51.11 | $49.54 | $50.23 | 357 681 |
| Aug 16, 2023 | $50.04 | $50.46 | $49.22 | $49.59 | 307 579 |
| Aug 15, 2023 | $51.01 | $51.15 | $49.75 | $49.90 | 266 809 |
| Aug 14, 2023 | $52.16 | $52.16 | $51.20 | $51.38 | 228 550 |
| Aug 11, 2023 | $52.43 | $52.61 | $51.87 | $52.34 | 191 535 |
| Aug 10, 2023 | $52.65 | $53.24 | $51.64 | $52.40 | 337 562 |
| Aug 09, 2023 | $52.43 | $52.75 | $51.89 | $52.50 | 296 606 |
| Aug 08, 2023 | $51.67 | $52.29 | $50.67 | $52.20 | 226 395 |
| Aug 07, 2023 | $52.62 | $53.45 | $51.95 | $52.11 | 313 790 |
| Aug 04, 2023 | $52.71 | $53.37 | $52.10 | $53.01 | 327 783 |
| Aug 03, 2023 | $50.80 | $52.80 | $50.13 | $52.71 | 307 906 |
| Aug 02, 2023 | $49.97 | $52.03 | $46.98 | $49.90 | 398 742 |
| Aug 01, 2023 | $48.60 | $49.85 | $48.03 | $49.75 | 204 250 |
| Jul 31, 2023 | $49.79 | $49.86 | $48.68 | $48.82 | 200 925 |
| Jul 28, 2023 | $49.74 | $49.97 | $49.41 | $49.55 | 124 804 |
| Jul 27, 2023 | $49.00 | $49.52 | $48.72 | $49.24 | 142 801 |
| Jul 26, 2023 | $48.67 | $48.93 | $48.49 | $48.88 | 116 849 |
| Jul 25, 2023 | $48.36 | $48.94 | $48.26 | $48.65 | 113 276 |
| Jul 24, 2023 | $47.65 | $48.98 | $47.58 | $48.35 | 195 345 |
| Jul 21, 2023 | $48.75 | $48.75 | $47.52 | $47.77 | 170 668 |
| Jul 20, 2023 | $48.47 | $48.74 | $47.83 | $48.31 | 156 664 |
