NASDAQ:ANDE
The Andersons Stock Price (Quote)
$56.52
+0.0100 (+0.0177%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 ANDE stock ended at $56.52. This is 0.0177% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.89% from a day low at $56.33 to a day high of $57.39. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jul 20, 2023 | $48.47 | $48.74 | $47.83 | $48.31 | 156 664 |
| Jul 19, 2023 | $48.58 | $48.63 | $47.71 | $48.20 | 175 177 |
| Jul 18, 2023 | $47.80 | $48.84 | $47.77 | $48.38 | 155 205 |
| Jul 17, 2023 | $46.77 | $48.05 | $46.64 | $47.80 | 153 816 |
| Jul 14, 2023 | $47.45 | $47.45 | $46.33 | $46.65 | 106 657 |
| Jul 13, 2023 | $46.96 | $47.46 | $46.53 | $47.41 | 112 187 |
| Jul 12, 2023 | $47.70 | $48.00 | $46.79 | $46.93 | 157 882 |
| Jul 11, 2023 | $46.91 | $47.61 | $46.53 | $46.97 | 85 833 |
| Jul 10, 2023 | $46.49 | $47.38 | $46.02 | $46.51 | 163 480 |
| Jul 07, 2023 | $45.86 | $47.26 | $45.81 | $46.68 | 142 912 |
| Jul 06, 2023 | $47.08 | $47.69 | $44.86 | $45.59 | 297 838 |
| Jul 05, 2023 | $47.87 | $48.00 | $46.97 | $47.53 | 251 023 |
| Jul 03, 2023 | $46.35 | $47.89 | $45.89 | $47.87 | 145 088 |
| Jun 30, 2023 | $45.75 | $46.63 | $45.49 | $46.15 | 168 916 |
| Jun 29, 2023 | $45.62 | $46.78 | $45.53 | $45.70 | 156 778 |
| Jun 28, 2023 | $45.15 | $45.69 | $44.63 | $45.56 | 126 229 |
| Jun 27, 2023 | $44.26 | $45.28 | $44.24 | $45.20 | 115 191 |
| Jun 26, 2023 | $45.18 | $45.54 | $42.95 | $44.44 | 234 015 |
| Jun 23, 2023 | $44.44 | $45.40 | $44.06 | $45.24 | 310 712 |
| Jun 22, 2023 | $45.60 | $45.60 | $44.41 | $44.93 | 186 688 |
| Jun 21, 2023 | $44.70 | $45.16 | $44.32 | $44.97 | 188 381 |
| Jun 20, 2023 | $44.95 | $45.19 | $43.94 | $44.73 | 334 585 |
| Jun 16, 2023 | $44.58 | $45.73 | $43.83 | $44.95 | 1 767 840 |
| Jun 15, 2023 | $44.34 | $44.81 | $44.10 | $44.32 | 255 956 |
| Jun 14, 2023 | $45.58 | $45.70 | $44.19 | $44.54 | 399 694 |
