Andersons Inc. (ANDE)
NASDAQ: ANDE
· Real-Time Price · USD
38.42
-1.83 (-4.55%)
At close: Aug 14, 2025, 3:59 PM
38.45
0.08%
Pre-market: Aug 15, 2025, 08:45 AM EDT
ANDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 39.83 | 40.15 | 38.38 | 38.45 | 38.45 | -4.47% | 212,083 |
| 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 |
| Aug 6, 2025 | 34.80 | 37.56 | 34.78 | 36.19 | 36.19 | 4.50% | 585,922 |
| Aug 5, 2025 | 31.84 | 35.41 | 31.84 | 34.63 | 34.63 | -0.06% | 572,022 |
| Aug 4, 2025 | 34.70 | 35.69 | 34.10 | 34.65 | 34.65 | -0.12% | 530,329 |
| Aug 1, 2025 | 35.79 | 35.90 | 34.65 | 34.69 | 34.69 | -3.42% | 373,932 |
| Jul 31, 2025 | 35.89 | 36.14 | 35.73 | 35.92 | 35.92 | -1.51% | 267,500 |
| Jul 30, 2025 | 36.71 | 37.71 | 36.28 | 36.47 | 36.47 | -0.49% | 270,437 |
| Jul 29, 2025 | 36.15 | 36.71 | 35.55 | 36.65 | 36.65 | 1.55% | 489,600 |
| Jul 28, 2025 | 36.12 | 36.48 | 35.56 | 36.09 | 36.09 | -0.03% | 328,900 |
| Jul 25, 2025 | 36.17 | 36.19 | 35.53 | 36.10 | 36.10 | 0.03% | 321,300 |
| Jul 24, 2025 | 37.42 | 37.55 | 36.03 | 36.09 | 36.09 | -3.79% | 237,400 |
| Jul 23, 2025 | 36.84 | 37.70 | 36.70 | 37.51 | 37.51 | 2.49% | 274,536 |
| Jul 22, 2025 | 35.91 | 37.01 | 35.91 | 36.60 | 36.60 | 2.18% | 333,347 |
| Jul 21, 2025 | 36.37 | 36.72 | 35.77 | 35.82 | 35.82 | -0.94% | 200,970 |
| Jul 18, 2025 | 36.85 | 37.29 | 36.09 | 36.16 | 36.16 | -0.80% | 184,429 |