Andersons Inc. (ANDE)
NASDAQ: ANDE
· Real-Time Price · USD
41.49
0.88 (2.17%)
At close: Sep 04, 2025, 3:59 PM
41.49
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
ANDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 40.89 | 41.86 | 40.88 | 41.49 | 41.49 | 2.17% | 263,239 |
| Sep 3, 2025 | 40.37 | 40.85 | 40.06 | 40.61 | 40.61 | -0.07% | 271,200 |
| Sep 2, 2025 | 40.68 | 40.76 | 40.31 | 40.64 | 40.64 | -0.64% | 186,400 |
| Aug 29, 2025 | 40.83 | 41.32 | 40.58 | 40.90 | 40.90 | 0.17% | 184,800 |
| Aug 28, 2025 | 40.76 | 40.96 | 39.92 | 40.83 | 40.83 | 0.32% | 194,500 |
| Aug 27, 2025 | 40.21 | 41.18 | 40.12 | 40.70 | 40.70 | 0.49% | 216,500 |
| Aug 26, 2025 | 41.06 | 41.38 | 40.20 | 40.50 | 40.50 | -1.89% | 243,442 |
| Aug 25, 2025 | 40.71 | 41.71 | 40.64 | 41.28 | 41.28 | 0.81% | 283,431 |
| Aug 22, 2025 | 38.79 | 41.04 | 38.13 | 40.95 | 40.95 | 6.34% | 310,852 |
| Aug 21, 2025 | 37.98 | 38.91 | 37.91 | 38.51 | 38.51 | 0.60% | 303,400 |
| Aug 20, 2025 | 38.41 | 38.74 | 38.19 | 38.28 | 38.28 | -0.26% | 166,546 |
| Aug 19, 2025 | 38.20 | 38.79 | 37.99 | 38.38 | 38.38 | 0.89% | 186,000 |
| Aug 18, 2025 | 38.24 | 38.52 | 37.92 | 38.04 | 38.04 | -0.21% | 172,200 |
| Aug 15, 2025 | 38.58 | 38.63 | 37.99 | 38.12 | 38.12 | -0.86% | 240,628 |
| Aug 14, 2025 | 39.83 | 40.15 | 38.38 | 38.45 | 38.45 | -4.47% | 212,100 |
| Aug 13, 2025 | 40.02 | 40.66 | 39.80 | 40.25 | 40.25 | 0.57% | 257,916 |
| Aug 12, 2025 | 38.61 | 40.20 | 38.19 | 40.02 | 40.02 | 4.57% | 325,528 |
| Aug 11, 2025 | 38.00 | 38.32 | 37.63 | 38.27 | 38.27 | 0.87% | 363,324 |
| Aug 8, 2025 | 37.81 | 38.67 | 37.43 | 37.94 | 37.94 | 0.77% | 425,000 |
| Aug 7, 2025 | 36.60 | 38.32 | 36.51 | 37.65 | 37.65 | 4.03% | 527,000 |