The Andersons Inc (ANDE) Historical Stock Data
35.51 ↓0.23 (-0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANDE is up 0.00% a day on average. There have been 15 days where The Andersons Inc closed green and 15 days where ANDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 35.39 | 35.51 | ↑$0.12 (0.34%) | 35.39 | 35.93 | 516.11K |
| 2025-05-29 | 34.90 | 35.74 | ↑$0.84 (2.39%) | 34.57 | 35.76 | 210.78K |
| 2025-05-28 | 34.97 | 34.78 | ↓$0.19 (-0.54%) | 34.70 | 35.17 | 228.03K |
| 2025-05-27 | 34.52 | 34.97 | ↑$0.45 (1.30%) | 34.27 | 35.00 | 219.31K |
| 2025-05-23 | 33.34 | 34.01 | ↑$0.67 (2.01%) | 33.20 | 34.14 | 208.81K |
| 2025-05-22 | 34.17 | 34.13 | ↓$0.04 (-0.12%) | 33.82 | 34.43 | 229.29K |
| 2025-05-21 | 35.29 | 34.41 | ↓$0.88 (-2.49%) | 34.32 | 35.31 | 230.25K |
| 2025-05-20 | 35.68 | 35.62 | ↓$0.06 (-0.17%) | 35.28 | 35.93 | 231.84K |
| 2025-05-19 | 35.81 | 35.74 | ↓$0.07 (-0.20%) | 35.36 | 36.00 | 228.56K |
| 2025-05-16 | 35.36 | 36.07 | ↑$0.71 (2.01%) | 35.18 | 36.33 | 222.01K |
| 2025-05-15 | 35.21 | 35.44 | ↑$0.23 (0.65%) | 34.62 | 35.53 | 301.16K |
| 2025-05-14 | 36.01 | 35.34 | ↓$0.67 (-1.86%) | 35.34 | 36.12 | 357.40K |
| 2025-05-13 | 36.07 | 36.36 | ↑$0.29 (0.80%) | 35.86 | 36.66 | 324.57K |
| 2025-05-12 | 35.95 | 35.91 | ↓$0.04 (-0.11%) | 35.28 | 36.32 | 476.71K |
| 2025-05-09 | 34.37 | 34.66 | ↑$0.29 (0.83%) | 34.01 | 34.98 | 348.57K |
| 2025-05-08 | 31.53 | 34.41 | ↑$2.88 (9.13%) | 31.53 | 34.47 | 628.98K |
| 2025-05-07 | 34.44 | 31.51 | ↓$2.93 (-8.51%) | 31.03 | 34.72 | 0.92M |
| 2025-05-06 | 36.16 | 34.94 | ↓$1.22 (-3.37%) | 34.90 | 36.37 | 466.56K |
| 2025-05-05 | 37.48 | 36.98 | ↓$0.50 (-1.33%) | 36.95 | 37.75 | 294.01K |
| 2025-05-02 | 37.64 | 37.81 | ↑$0.17 (0.45%) | 37.39 | 38.08 | 202.43K |
| 2025-05-01 | 37.37 | 37.33 | ↓$0.04 (-0.11%) | 36.92 | 37.78 | 304.39K |
| 2025-04-30 | 37.60 | 37.71 | ↑$0.11 (0.29%) | 36.85 | 38.09 | 319.14K |
| 2025-04-29 | 38.07 | 38.04 | ↓$0.03 (-0.08%) | 37.59 | 38.14 | 150.43K |
| 2025-04-28 | 38.00 | 38.14 | ↑$0.14 (0.37%) | 37.75 | 38.51 | 176.27K |
| 2025-04-25 | 38.37 | 38.02 | ↓$0.35 (-0.91%) | 37.40 | 38.37 | 130.96K |
| 2025-04-24 | 37.84 | 38.10 | ↑$0.26 (0.69%) | 37.50 | 38.32 | 175.96K |
| 2025-04-23 | 38.63 | 37.86 | ↓$0.77 (-1.99%) | 37.72 | 39.51 | 202.86K |
| 2025-04-22 | 37.63 | 37.88 | ↑$0.25 (0.66%) | 37.28 | 38.13 | 293.35K |
| 2025-04-21 | 37.93 | 37.28 | ↓$0.65 (-1.71%) | 37.20 | 38.05 | 178.67K |
| 2025-04-17 | 37.48 | 38.12 | ↑$0.64 (1.71%) | 37.28 | 38.30 | 201.93K |
Create an account or log in to view more rows.
$ANDE puts r going to print tomorrow
$ANDE peak frustration
$ANDE watch for a morning dip and rip
$ANDE what V recovery or fake pump
$ANDE News Plz.....
$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