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 |
| Feb 05, 2016 | $27.57 | $27.57 | $27.57 | $27.57 | 155 000 |
| Feb 04, 2016 | $28.00 | $28.00 | $28.00 | $28.00 | 164 600 |
| Feb 03, 2016 | $27.90 | $27.90 | $27.90 | $27.90 | 171 100 |
| Feb 02, 2016 | $27.16 | $27.16 | $27.16 | $27.16 | 151 800 |
| Feb 01, 2016 | $29.04 | $29.04 | $29.04 | $29.04 | 179 700 |
| Jan 29, 2016 | $29.31 | $29.31 | $29.31 | $29.31 | 268 100 |
| Jan 28, 2016 | $27.37 | $27.37 | $27.37 | $27.37 | 120 700 |
| Jan 27, 2016 | $27.23 | $27.23 | $27.23 | $27.23 | 196 500 |
| Jan 26, 2016 | $26.80 | $26.80 | $26.80 | $26.80 | 204 500 |
| Jan 25, 2016 | $26.26 | $26.26 | $26.26 | $26.26 | 127 400 |
| Jan 22, 2016 | $27.74 | $27.74 | $27.74 | $27.74 | 177 800 |
| Jan 21, 2016 | $27.06 | $27.06 | $27.06 | $27.06 | 228 400 |
| Jan 20, 2016 | $25.59 | $25.59 | $25.59 | $25.59 | 299 100 |
| Jan 19, 2016 | $25.46 | $25.46 | $25.46 | $25.46 | 227 300 |
| Jan 15, 2016 | $26.87 | $26.87 | $26.87 | $26.87 | 290 800 |
| Jan 14, 2016 | $27.82 | $27.82 | $27.82 | $27.82 | 176 700 |
| Jan 13, 2016 | $27.45 | $27.45 | $27.45 | $27.45 | 198 300 |
| Jan 12, 2016 | $28.99 | $28.99 | $28.99 | $28.99 | 234 000 |
| Jan 11, 2016 | $29.58 | $29.58 | $29.58 | $29.58 | 107 200 |
| Jan 08, 2016 | $29.50 | $29.50 | $29.50 | $29.50 | 182 700 |
| Jan 07, 2016 | $29.59 | $29.59 | $29.59 | $29.59 | 122 700 |
| Jan 06, 2016 | $30.57 | $30.57 | $30.57 | $30.57 | 116 100 |
| Jan 05, 2016 | $30.75 | $30.75 | $30.75 | $30.75 | 96 700 |
