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 14, 2016 | $29.83 | $29.83 | $29.83 | $29.83 | 102 800 |
| Mar 11, 2016 | $30.41 | $30.41 | $30.41 | $30.41 | 131 800 |
| Mar 10, 2016 | $29.41 | $29.41 | $29.41 | $29.41 | 104 800 |
| Mar 09, 2016 | $30.25 | $30.25 | $30.25 | $30.25 | 98 200 |
| Mar 08, 2016 | $29.89 | $29.89 | $29.89 | $29.89 | 201 500 |
| Mar 07, 2016 | $32.24 | $32.24 | $32.24 | $32.24 | 259 500 |
| Mar 04, 2016 | $30.24 | $30.24 | $30.24 | $30.24 | 270 800 |
| Mar 03, 2016 | $29.57 | $29.57 | $29.57 | $29.57 | 172 000 |
| Mar 02, 2016 | $27.91 | $27.91 | $27.91 | $27.91 | 147 500 |
| Mar 01, 2016 | $27.54 | $27.54 | $27.54 | $27.54 | 127 600 |
| Feb 29, 2016 | $26.85 | $26.85 | $26.85 | $26.85 | 169 700 |
| Feb 26, 2016 | $26.63 | $26.63 | $26.63 | $26.63 | 142 300 |
| Feb 25, 2016 | $26.28 | $26.28 | $26.28 | $26.28 | 173 800 |
| Feb 24, 2016 | $26.62 | $26.62 | $26.62 | $26.62 | 134 500 |
| Feb 23, 2016 | $25.83 | $25.83 | $25.83 | $25.83 | 206 200 |
| Feb 22, 2016 | $26.38 | $26.38 | $26.38 | $26.38 | 198 500 |
| Feb 19, 2016 | $26.46 | $26.46 | $26.46 | $26.46 | 173 600 |
| Feb 18, 2016 | $26.95 | $26.95 | $26.95 | $26.95 | 158 900 |
| Feb 17, 2016 | $26.73 | $26.73 | $26.73 | $26.73 | 246 200 |
| Feb 16, 2016 | $26.00 | $26.00 | $26.00 | $26.00 | 216 200 |
| Feb 12, 2016 | $24.65 | $24.65 | $24.65 | $24.65 | 286 500 |
| Feb 11, 2016 | $24.01 | $24.01 | $24.01 | $24.01 | 668 000 |
| Feb 10, 2016 | $26.94 | $26.94 | $26.94 | $26.94 | 203 200 |
| Feb 09, 2016 | $28.01 | $28.01 | $28.01 | $28.01 | 137 900 |
| Feb 08, 2016 | $28.22 | $28.22 | $28.22 | $28.22 | 200 800 |
