Skip to main content

Andersons Inc (NQ: ANDE )

57.28 -0.04 (-0.07%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 23.06 23.06 23.06 126,539 +0.23(+1.01%)
Dec 30, 2020 22.49 23.12 22.48 22.83 127,452 +0.41(+1.83%)
Dec 29, 2020 22.09 22.64 22.09 22.42 120,680 -0.07(-0.33%)
Dec 28, 2020 22.41 22.75 22.24 22.49 151,789 +0.25(+1.13%)
Dec 24, 2020 22.62 22.88 21.81 22.24 69,696 -0.32(-1.41%)
Dec 23, 2020 21.97 22.83 21.84 22.56 131,214 +0.78(+3.56%)
Dec 22, 2020 21.11 22.11 20.82 21.78 200,038 +0.63(+2.96%)
Dec 21, 2020 20.08 21.29 19.94 21.16 446,500 +0.71(+3.47%)
Dec 18, 2020 21.63 22.06 20.37 20.45 821,904 -1.08(-5.03%)
Dec 17, 2020 21.89 22.28 21.36 21.53 181,366 -0.60(-2.70%)
Dec 16, 2020 22.87 23.01 21.61 22.13 219,693 -0.77(-3.35%)
Dec 15, 2020 21.32 23.15 21.32 22.89 261,759 +1.66(+7.83%)
Dec 14, 2020 21.88 21.88 21.06 21.23 167,003 -0.25(-1.17%)
Dec 11, 2020 21.61 21.75 21.33 21.48 124,297 -0.44(-2.00%)
Dec 10, 2020 21.89 22.16 20.58 21.92 110,182 -0.07(-0.34%)
Dec 09, 2020 22.86 23.13 21.51 22.00 240,140 -0.52(-2.32%)
Dec 08, 2020 22.05 22.69 22.04 22.52 129,219 +0.35(+1.60%)
Dec 07, 2020 22.74 22.74 21.95 22.16 98,395 -0.27(-1.21%)
Dec 04, 2020 21.70 22.57 20.84 22.44 173,224 +0.84(+3.89%)
Dec 03, 2020 21.88 21.91 21.25 21.60 100,092 -0.30(-1.37%)
Dec 02, 2020 21.90 22.24 21.50 21.89 152,367 -0.05(-0.21%)
Dec 01, 2020 21.59 22.22 21.35 21.94 269,615 +0.71(+3.34%)
Nov 30, 2020 21.55 21.85 21.08 21.23 229,211 -0.53(-2.45%)
Nov 27, 2020 21.51 21.90 21.06 21.76 89,074 +0.11(+0.52%)
Nov 25, 2020 21.67 22.32 21.09 21.65 144,746 -0.01(-0.04%)
Nov 24, 2020 21.32 21.86 20.97 21.66 189,283 +0.79(+3.80%)
Nov 23, 2020 20.30 21.21 20.06 20.87 137,580 +0.92(+4.59%)
Nov 20, 2020 20.25 20.25 19.68 19.95 122,905 -0.56(-2.73%)
Nov 19, 2020 19.94 20.60 19.27 20.51 106,153 +0.41(+2.04%)
Nov 18, 2020 20.61 20.66 20.00 20.10 137,794 -0.38(-1.87%)
Nov 17, 2020 20.91 20.99 20.26 20.48 109,421 -0.76(-3.56%)
Nov 16, 2020 21.05 21.84 20.65 21.24 248,064 +0.62(+2.99%)
Nov 13, 2020 19.19 20.70 19.13 20.62 271,505 +1.56(+8.18%)
Nov 12, 2020 20.07 20.20 18.98 19.06 192,388 -1.20(-5.94%)
Nov 11, 2020 20.20 20.32 19.24 20.27 203,496 +0.15(+0.74%)
Nov 10, 2020 18.91 20.26 18.46 20.12 265,787 +1.49(+7.97%)
Nov 09, 2020 18.45 19.51 17.58 18.63 441,678 +1.65(+9.74%)
Nov 06, 2020 17.63 17.88 16.92 16.98 226,005 -0.65(-3.71%)
Nov 05, 2020 17.29 17.76 17.03 17.63 335,346 +0.22(+1.29%)
Nov 04, 2020 20.32 20.85 16.83 17.41 893,074 -3.54(-16.90%)
Nov 03, 2020 21.46 21.48 20.47 20.95 205,445 +0.05(+0.22%)
Nov 02, 2020 20.53 20.95 20.24 20.90 190,532 +0.64(+3.18%)
Oct 30, 2020 20.87 20.87 20.09 20.26 155,452 -0.28(-1.34%)
Oct 29, 2020 20.50 20.81 20.14 20.54 187,907 -0.10(-0.48%)
Oct 28, 2020 21.12 21.42 20.60 20.63 204,175 -0.94(-4.37%)
Oct 27, 2020 21.75 21.75 21.40 21.58 132,850 -0.15(-0.69%)
Oct 26, 2020 21.99 21.99 21.44 21.73 209,547 -0.55(-2.45%)
Oct 23, 2020 22.41 22.62 21.85 22.27 171,190 -0.05(-0.23%)
Oct 22, 2020 21.46 22.42 21.27 22.32 225,434 +0.90(+4.18%)
Oct 21, 2020 21.57 21.88 21.21 21.43 120,269 -0.07(-0.35%)
Oct 20, 2020 21.35 21.77 21.23 21.50 232,701 +0.41(+1.95%)
Oct 19, 2020 21.66 21.93 21.03 21.09 262,547 -0.53(-2.46%)
Oct 16, 2020 21.11 21.70 20.83 21.62 316,364 +0.49(+2.30%)
Oct 15, 2020 20.52 21.20 20.00 21.14 375,967 +0.82(+4.05%)
Oct 14, 2020 18.87 20.51 18.83 20.32 898,865 +1.48(+7.83%)
Oct 13, 2020 18.48 18.98 18.47 18.84 145,738 +0.27(+1.46%)
Oct 12, 2020 18.36 18.73 18.24 18.57 180,327 +0.25(+1.38%)
Oct 09, 2020 18.54 18.79 18.01 18.32 157,165 -0.13(-0.71%)
Oct 08, 2020 18.63 18.83 18.14 18.45 151,440 +0.03(+0.15%)
Oct 07, 2020 18.12 18.72 18.12 18.42 291,190 +0.07(+0.41%)
Oct 06, 2020 18.68 18.90 18.33 18.34 273,831 -0.14(-0.76%)
Oct 05, 2020 18.34 18.62 18.26 18.48 156,111 +0.33(+1.80%)
Oct 02, 2020 17.42 18.23 17.33 18.16 193,137 +0.33(+1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.