The Andersons Inc (ANDE) Historical Stock Data
48.21 ↑0.32 (0.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANDE is down -0.27% a day on average. There have been 12 days where The Andersons Inc closed green and 18 days where ANDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 48.00 | 48.21 | ↑$0.21 (0.44%) | 47.71 | 49.02 | 251.15K |
| 2024-11-21 | 47.71 | 47.89 | ↑$0.18 (0.38%) | 47.46 | 48.38 | 146.64K |
| 2024-11-20 | 47.04 | 47.59 | ↑$0.55 (1.17%) | 46.81 | 47.59 | 167.91K |
| 2024-11-19 | 47.79 | 47.19 | ↓$0.60 (-1.26%) | 47.12 | 48.20 | 158.41K |
| 2024-11-18 | 48.51 | 48.34 | ↓$0.17 (-0.35%) | 48.33 | 49.61 | 282.15K |
| 2024-11-15 | 47.42 | 48.27 | ↑$0.84 (1.78%) | 47.26 | 48.42 | 344.75K |
| 2024-11-14 | 47.11 | 47.04 | ↓$0.07 (-0.15%) | 46.35 | 47.67 | 190.14K |
| 2024-11-13 | 47.52 | 46.86 | ↓$0.66 (-1.39%) | 46.58 | 48.36 | 253.34K |
| 2024-11-12 | 48.56 | 47.05 | ↓$1.51 (-3.11%) | 47.05 | 48.71 | 320.92K |
| 2024-11-11 | 49.36 | 48.51 | ↓$0.85 (-1.72%) | 48.03 | 49.75 | 251.28K |
| 2024-11-08 | 48.35 | 48.93 | ↑$0.58 (1.20%) | 47.62 | 49.37 | 266.77K |
| 2024-11-07 | 48.84 | 48.19 | ↓$0.65 (-1.33%) | 47.42 | 49.22 | 258.01K |
| 2024-11-06 | 45.39 | 48.86 | ↑$3.47 (7.64%) | 45.39 | 49.32 | 345.07K |
| 2024-11-05 | 45.51 | 43.41 | ↓$2.10 (-4.61%) | 41.77 | 46.60 | 422.18K |
| 2024-11-04 | 45.32 | 45.82 | ↑$0.50 (1.10%) | 45.32 | 46.43 | 159.78K |
| 2024-11-01 | 45.67 | 45.20 | ↓$0.47 (-1.03%) | 44.91 | 46.18 | 150.21K |
| 2024-10-31 | 45.77 | 45.40 | ↓$0.37 (-0.81%) | 45.35 | 46.33 | 148.61K |
| 2024-10-30 | 46.08 | 45.77 | ↓$0.31 (-0.67%) | 45.73 | 46.85 | 91.49K |
| 2024-10-29 | 46.83 | 46.15 | ↓$0.68 (-1.45%) | 46.09 | 46.96 | 96.17K |
| 2024-10-28 | 46.75 | 47.25 | ↑$0.50 (1.07%) | 46.75 | 47.55 | 78.19K |
| 2024-10-25 | 47.00 | 46.58 | ↓$0.42 (-0.89%) | 46.22 | 47.20 | 101.15K |
| 2024-10-24 | 46.31 | 46.51 | ↑$0.20 (0.43%) | 45.65 | 46.55 | 153.59K |
| 2024-10-23 | 46.46 | 46.32 | ↓$0.14 (-0.30%) | 46.08 | 46.80 | 77.78K |
| 2024-10-22 | 47.32 | 46.79 | ↓$0.53 (-1.12%) | 46.68 | 47.69 | 74.60K |
| 2024-10-21 | 48.17 | 47.34 | ↓$0.83 (-1.72%) | 47.15 | 48.47 | 157.78K |
| 2024-10-18 | 49.39 | 48.22 | ↓$1.17 (-2.37%) | 48.20 | 49.42 | 140.28K |
| 2024-10-17 | 49.03 | 49.32 | ↑$0.29 (0.59%) | 48.24 | 49.71 | 140.61K |
| 2024-10-16 | 48.65 | 49.05 | ↑$0.40 (0.82%) | 48.65 | 49.76 | 189.73K |
| 2024-10-15 | 48.71 | 48.31 | ↓$0.40 (-0.82%) | 48.29 | 49.62 | 160.68K |
| 2024-10-14 | 48.84 | 48.99 | ↑$0.15 (0.31%) | 48.65 | 49.06 | 96.73K |
Create an account or log in to view more rows.
$ANDE so tired of this pos let's fly already
$ANDE Sleep well my bulls
sleep well
$ANDE I love this stonk!
$ANDE Hedgies
we aren't going anywhere!
$ANDE omg lol
$ANDE I do it for the thrills!
$ANDE now is the time to slap that ask!!!
$ANDE bear trap
$ANDE one of the poorest performed stocks for a big name.
$ANDE buying time
added