Andersons Inc. (ANDE)
41.42
-0.91 (-2.15%)
At close: Mar 12, 2025, 3:59 PM
41.32
-0.26%
After-hours: Mar 12, 2025, 04:01 PM EDT
ANDE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 43.53 | 43.92 | 42.32 | 42.33 | -0.98 | -2.26% | 194,495 |
| Mar 10, 2025 | 43.00 | 44.41 | 43.00 | 43.31 | 0.18 | 0.42% | 302,726 |
| Mar 7, 2025 | 42.66 | 43.98 | 42.43 | 43.13 | 0.32 | 0.75% | 302,819 |
| Mar 6, 2025 | 41.22 | 42.84 | 41.22 | 42.81 | 1.41 | 3.41% | 291,400 |
| Mar 5, 2025 | 41.84 | 42.43 | 40.72 | 41.40 | -0.44 | -1.05% | 262,020 |
| Mar 4, 2025 | 41.06 | 43.16 | 40.95 | 41.84 | 0.28 | 0.67% | 369,900 |
| Mar 3, 2025 | 42.78 | 43.45 | 41.48 | 41.56 | -1.22 | -2.85% | 262,733 |
| Feb 28, 2025 | 42.68 | 43.08 | 42.13 | 42.78 | 0.14 | 0.33% | 377,823 |
| Feb 27, 2025 | 42.88 | 43.24 | 42.31 | 42.64 | -0.05 | -0.12% | 230,904 |
| Feb 26, 2025 | 43.86 | 44.22 | 42.23 | 42.69 | -1.44 | -3.26% | 237,400 |
| Feb 25, 2025 | 44.28 | 45.20 | 44.00 | 44.13 | -0.75 | -1.67% | 414,000 |
| Feb 24, 2025 | 45.66 | 45.97 | 44.87 | 44.88 | -0.65 | -1.43% | 288,922 |
| Feb 21, 2025 | 46.48 | 46.55 | 44.45 | 45.53 | -0.64 | -1.39% | 382,545 |
| Feb 20, 2025 | 47.34 | 47.41 | 44.55 | 46.17 | -1.64 | -3.43% | 523,683 |
| Feb 19, 2025 | 47.13 | 51.58 | 46.39 | 47.81 | 7.04 | 17.27% | 927,323 |
| Feb 18, 2025 | 40.31 | 41.10 | 40.00 | 40.77 | 0.22 | 0.54% | 423,800 |
| Feb 14, 2025 | 41.16 | 41.31 | 40.29 | 40.55 | -0.25 | -0.61% | 229,505 |
| Feb 13, 2025 | 40.69 | 41.38 | 40.46 | 40.80 | 0.41 | 1.02% | 210,831 |
| Feb 12, 2025 | 40.73 | 41.30 | 40.32 | 40.39 | -0.79 | -1.92% | 256,700 |
| Feb 11, 2025 | 40.44 | 41.49 | 40.44 | 41.18 | 0.44 | 1.08% | 236,230 |
| Feb 10, 2025 | 40.59 | 40.99 | 39.98 | 40.74 | 0.39 | 0.97% | 191,900 |
| Feb 7, 2025 | 40.22 | 40.89 | 39.85 | 40.35 | 0.10 | 0.25% | 227,000 |
| Feb 6, 2025 | 40.88 | 41.09 | 40.06 | 40.25 | -0.38 | -0.94% | 203,431 |
| Feb 5, 2025 | 40.75 | 40.84 | 40.32 | 40.63 | -0.23 | -0.56% | 209,810 |
| Feb 4, 2025 | 39.75 | 40.94 | 39.75 | 40.86 | 0.80 | 2.00% | 194,700 |
| Feb 3, 2025 | 39.99 | 40.60 | 39.61 | 40.06 | -0.69 | -1.69% | 193,200 |
| Jan 31, 2025 | 41.58 | 41.87 | 40.53 | 40.75 | -0.93 | -2.23% | 174,705 |
| Jan 30, 2025 | 42.17 | 42.50 | 41.46 | 41.68 | -0.27 | -0.64% | 172,000 |
| Jan 29, 2025 | 41.06 | 42.32 | 41.06 | 41.95 | 0.89 | 2.17% | 225,523 |
| Jan 28, 2025 | 43.20 | 43.27 | 41.04 | 41.06 | -2.49 | -5.72% | 266,001 |
| Jan 27, 2025 | 42.62 | 43.95 | 42.62 | 43.55 | 0.99 | 2.33% | 276,900 |
| Jan 24, 2025 | 43.15 | 44.05 | 42.27 | 42.56 | -0.60 | -1.39% | 153,400 |
| Jan 23, 2025 | 42.82 | 43.28 | 42.34 | 43.16 | 0.14 | 0.33% | 224,600 |
| Jan 22, 2025 | 43.62 | 43.94 | 43.02 | 43.02 | -0.90 | -2.05% | 167,906 |
| Jan 21, 2025 | 44.75 | 44.99 | 43.41 | 43.92 | -0.48 | -1.08% | 275,600 |
| Jan 17, 2025 | 44.48 | 44.61 | 44.07 | 44.40 | 0.22 | 0.50% | 185,080 |
| Jan 16, 2025 | 44.62 | 44.99 | 43.74 | 44.18 | -0.67 | -1.49% | 249,216 |
| Jan 15, 2025 | 44.00 | 44.98 | 43.59 | 44.85 | 1.36 | 3.13% | 283,900 |
| Jan 14, 2025 | 43.40 | 43.54 | 42.50 | 43.49 | 0.02 | 0.05% | 245,389 |
| Jan 13, 2025 | 42.10 | 43.51 | 42.10 | 43.47 | 1.25 | 2.96% | 277,900 |
| Jan 10, 2025 | 41.81 | 42.58 | 41.59 | 42.22 | 0.01 | 0.02% | 283,918 |
| Jan 8, 2025 | 41.23 | 42.25 | 40.44 | 42.21 | 0.57 | 1.37% | 384,736 |
| Jan 7, 2025 | 40.80 | 41.79 | 40.80 | 41.64 | 0.87 | 2.13% | 379,570 |
| Jan 6, 2025 | 40.40 | 41.29 | 40.10 | 40.77 | 0.68 | 1.70% | 398,610 |
| Jan 3, 2025 | 40.10 | 40.25 | 39.29 | 40.09 | -0.01 | -0.02% | 269,000 |
| Jan 2, 2025 | 40.78 | 41.49 | 39.98 | 40.10 | -0.42 | -1.04% | 240,738 |
| Dec 31, 2024 | 39.84 | 40.87 | 39.84 | 40.52 | 0.72 | 1.81% | 204,400 |
| Dec 30, 2024 | 39.73 | 40.15 | 39.40 | 39.80 | -0.26 | -0.65% | 249,900 |
| Dec 27, 2024 | 40.16 | 40.83 | 39.95 | 40.06 | -0.44 | -1.09% | 172,700 |
| Dec 26, 2024 | 40.42 | 40.88 | 40.17 | 40.50 | 0.08 | 0.20% | 235,949 |