Andersons Inc. (ANDE)

AI Score

Unlock

37.89

0.59 (1.58%)

At close: Apr 11, 2025, 3:59 PM

38.12

0.62%

After-hours: Apr 11, 2025, 04:28 PM EDT

Andersons Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 10, 2025	38.24	38.24	38.46	38.46	36.56	36.56	37.30	37.30	-4.04%	304,196
Apr 9, 2025	35.88	35.88	39.71	39.71	35.88	35.88	38.87	38.87	6.49%	401,300
Apr 8, 2025	38.35	38.35	38.78	38.78	35.88	35.88	36.50	36.50	-1.56%	408,400
Apr 7, 2025	37.40	37.40	39.73	39.73	36.41	36.41	37.08	37.08	-3.96%	469,600
Apr 4, 2025	40.01	40.01	41.92	41.92	37.62	37.62	38.61	38.61	-6.60%	409,300
Apr 3, 2025	42.07	42.07	42.64	42.64	41.33	41.33	41.34	41.34	-5.12%	363,107
Apr 2, 2025	43.13	43.13	43.65	43.65	42.91	42.91	43.57	43.57	0.46%	222,200
Apr 1, 2025	42.75	42.75	43.41	43.41	42.21	42.21	43.37	43.37	1.02%	261,070
Mar 31, 2025	43.05	42.85	43.65	43.45	42.61	42.41	42.93	42.73	-0.76%	415,800
Mar 28, 2025	43.76	43.56	43.76	43.56	42.94	42.74	43.26	43.06	-1.41%	194,733
Mar 27, 2025	43.62	43.42	44.02	43.82	43.34	43.14	43.88	43.68	0.94%	242,500
Mar 26, 2025	43.01	42.81	43.76	43.56	42.88	42.68	43.47	43.27	1.02%	226,100
Mar 25, 2025	42.89	42.69	43.81	43.61	42.72	42.52	43.03	42.83	0.30%	376,137
Mar 24, 2025	43.04	42.85	43.63	43.44	42.55	42.36	42.90	42.71	1.37%	260,341
Mar 21, 2025	43.15	42.96	43.32	43.13	41.63	41.44	42.32	42.13	-2.74%	3,437,700
Mar 20, 2025	43.40	43.20	44.07	43.87	43.05	42.85	43.51	43.31	-0.62%	352,046
Mar 19, 2025	43.46	43.26	44.15	43.95	42.92	42.72	43.78	43.58	0.39%	361,016
Mar 18, 2025	43.48	43.28	44.11	43.91	42.98	42.78	43.61	43.41	-0.07%	328,900
Mar 17, 2025	42.14	41.95	44.60	44.40	42.14	41.95	43.64	43.44	4.13%	584,915
Mar 14, 2025	41.25	41.06	42.18	41.99	40.92	40.73	41.91	41.72	2.00%	230,635
Mar 13, 2025	41.34	41.15	41.60	41.41	40.79	40.60	41.09	40.90	-0.60%	182,326
Mar 12, 2025	42.23	42.04	42.23	42.04	40.96	40.77	41.34	41.15	-2.34%	318,800
Mar 11, 2025	43.53	43.33	43.92	43.72	42.32	42.13	42.33	42.14	-2.26%	194,500
Mar 10, 2025	43.00	42.80	44.41	44.20	43.00	42.80	43.31	43.11	0.42%	302,726
Mar 7, 2025	42.66	42.46	43.98	43.78	42.43	42.23	43.13	42.93	0.75%	302,819
Mar 6, 2025	41.22	41.04	42.84	42.65	41.22	41.04	42.81	42.62	3.41%	291,400
Mar 5, 2025	41.84	41.65	42.43	42.24	40.72	40.53	41.40	41.21	-1.05%	262,020
Mar 4, 2025	41.06	40.87	43.16	42.96	40.95	40.76	41.84	41.65	0.67%	369,900
Mar 3, 2025	42.78	42.58	43.45	43.25	41.48	41.29	41.56	41.37	-2.85%	262,733
Feb 28, 2025	42.68	42.49	43.08	42.89	42.13	41.94	42.78	42.59	0.33%	377,823
Feb 27, 2025	42.88	42.69	43.24	43.05	42.31	42.12	42.64	42.45	-0.12%	230,904
Feb 26, 2025	43.86	43.66	44.22	44.02	42.23	42.04	42.69	42.50	-3.26%	237,400
Feb 25, 2025	44.28	44.08	45.20	45.00	44.00	43.80	44.13	43.93	-1.67%	414,000
Feb 24, 2025	45.66	45.46	45.97	45.77	44.87	44.67	44.88	44.68	-1.43%	288,922
Feb 21, 2025	46.48	46.27	46.55	46.34	44.45	44.24	45.53	45.32	-1.39%	382,545
Feb 20, 2025	47.34	47.12	47.41	47.19	44.55	44.35	46.17	45.96	-3.43%	523,683
Feb 19, 2025	47.13	46.91	51.58	51.34	46.39	46.18	47.81	47.59	17.27%	927,323
Feb 18, 2025	40.31	40.12	41.10	40.91	40.00	39.81	40.77	40.58	0.54%	423,800
Feb 14, 2025	41.16	40.98	41.31	41.13	40.29	40.11	40.55	40.37	-0.61%	229,505
Feb 13, 2025	40.69	40.50	41.38	41.19	40.46	40.27	40.80	40.61	1.02%	210,831
Feb 12, 2025	40.73	40.55	41.30	41.12	40.32	40.14	40.39	40.21	-1.92%	256,700
Feb 11, 2025	40.44	40.25	41.49	41.30	40.44	40.25	41.18	40.99	1.08%	236,230
Feb 10, 2025	40.59	40.40	40.99	40.80	39.98	39.79	40.74	40.55	0.97%	191,900
Feb 7, 2025	40.22	40.04	40.89	40.71	39.85	39.67	40.35	40.17	0.25%	227,000
Feb 6, 2025	40.88	40.70	41.09	40.91	40.06	39.88	40.25	40.07	-0.94%	203,431
Feb 5, 2025	40.75	40.57	40.84	40.66	40.32	40.14	40.63	40.45	-0.56%	209,810
Feb 4, 2025	39.75	39.57	40.94	40.75	39.75	39.57	40.86	40.67	2.00%	194,700
Feb 3, 2025	39.99	39.81	40.60	40.42	39.61	39.43	40.06	39.88	-1.69%	193,200
Jan 31, 2025	41.58	41.39	41.87	41.67	40.53	40.34	40.75	40.56	-2.23%	174,705
Jan 30, 2025	42.17	41.98	42.50	42.31	41.46	41.27	41.68	41.49	-0.64%	172,000