The Andersons Inc (ANDE) Historical Stock Data
39.75 ↓0.95 (-2.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANDE is down -0.81% a day on average. There have been 8 days where The Andersons Inc closed green and 22 days where ANDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 40.07 | 39.75 | ↓$0.32 (-0.80%) | 39.25 | 40.80 | 4.01M |
| 2024-12-19 | 41.31 | 40.70 | ↓$0.61 (-1.48%) | 40.14 | 42.21 | 644.27K |
| 2024-12-18 | 43.06 | 41.00 | ↓$2.06 (-4.78%) | 40.86 | 43.40 | 367.74K |
| 2024-12-17 | 43.40 | 42.93 | ↓$0.47 (-1.08%) | 42.40 | 43.86 | 358.03K |
| 2024-12-16 | 45.03 | 43.77 | ↓$1.26 (-2.80%) | 43.30 | 45.10 | 494.12K |
| 2024-12-13 | 45.35 | 44.99 | ↓$0.36 (-0.79%) | 44.15 | 45.38 | 353.61K |
| 2024-12-12 | 46.30 | 45.41 | ↓$0.89 (-1.92%) | 45.33 | 46.55 | 231.82K |
| 2024-12-11 | 46.46 | 46.42 | ↓$0.04 (-0.09%) | 45.85 | 46.63 | 252.66K |
| 2024-12-10 | 46.41 | 45.85 | ↓$0.56 (-1.21%) | 45.35 | 46.58 | 230.58K |
| 2024-12-09 | 45.94 | 46.46 | ↑$0.52 (1.13%) | 45.54 | 47.00 | 255.32K |
| 2024-12-06 | 46.28 | 45.55 | ↓$0.73 (-1.58%) | 45.37 | 46.56 | 296.26K |
| 2024-12-05 | 46.78 | 46.14 | ↓$0.64 (-1.37%) | 45.59 | 46.80 | 325.90K |
| 2024-12-04 | 48.01 | 46.95 | ↓$1.06 (-2.21%) | 46.84 | 48.36 | 198.20K |
| 2024-12-03 | 48.46 | 47.86 | ↓$0.60 (-1.24%) | 47.23 | 48.58 | 316.39K |
| 2024-12-02 | 47.57 | 48.35 | ↑$0.78 (1.64%) | 47.26 | 48.49 | 313.69K |
| 2024-11-29 | 48.07 | 47.74 | ↓$0.33 (-0.69%) | 47.19 | 48.35 | 130.76K |
| 2024-11-27 | 48.25 | 47.93 | ↓$0.32 (-0.66%) | 47.66 | 48.58 | 194.26K |
| 2024-11-26 | 48.73 | 47.82 | ↓$0.91 (-1.87%) | 47.63 | 48.90 | 191.73K |
| 2024-11-25 | 48.86 | 49.10 | ↑$0.24 (0.49%) | 48.80 | 49.68 | 457.86K |
| 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 |
Create an account or log in to view more rows.
$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
$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.