Andersons Inc (NQ: ANDE )

23.30 USD +0.12 (+0.52%)
Official Closing Price Updated: 1:13 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 23.03 23.45 22.55 23.30 83,200 +0.12(+0.52%)
Nov 25, 2020 23.20 23.89 22.58 23.18 135,200 -0.01(-0.04%)
Nov 24, 2020 22.82 23.40 22.45 23.19 176,800 +0.85(+3.80%)
Nov 23, 2020 21.73 22.71 21.48 22.34 128,507 +0.98(+4.59%)
Nov 20, 2020 21.68 21.68 21.07 21.36 114,800 -0.60(-2.73%)
Nov 19, 2020 21.35 22.05 20.63 21.96 99,153 +0.44(+2.04%)
Nov 18, 2020 22.06 22.12 21.41 21.52 128,707 -0.41(-1.87%)
Nov 17, 2020 22.39 22.47 21.69 21.93 102,205 -0.81(-3.56%)
Nov 16, 2020 22.54 23.38 22.11 22.74 231,705 +0.66(+2.99%)
Nov 13, 2020 20.54 22.16 20.48 22.08 253,600 +1.67(+8.18%)
Nov 12, 2020 21.49 21.63 20.32 20.41 179,700 -1.29(-5.94%)
Nov 11, 2020 21.63 21.76 20.59 21.70 190,076 +0.16(+0.74%)
Nov 10, 2020 20.24 21.69 19.76 21.54 248,259 +1.59(+7.97%)
Nov 09, 2020 19.75 20.89 18.82 19.95 412,550 +1.77(+9.74%)
Nov 06, 2020 18.87 19.14 18.11 18.18 211,100 -0.70(-3.71%)
Nov 05, 2020 18.51 19.01 18.24 18.88 313,230 +0.24(+1.29%)
Nov 04, 2020 21.75 22.33 18.02 18.64 834,176 -3.79(-16.90%)
Nov 03, 2020 22.98 23.00 21.92 22.43 191,896 +0.05(+0.22%)
Nov 02, 2020 21.98 22.43 21.67 22.38 177,967 +0.69(+3.18%)
Oct 30, 2020 22.34 22.34 21.51 21.69 145,200 -0.30(-1.34%)
Oct 29, 2020 21.95 22.28 21.56 21.99 175,515 -0.10(-0.48%)
Oct 28, 2020 22.61 22.93 22.05 22.09 190,710 -1.01(-4.37%)
Oct 27, 2020 23.29 23.29 22.91 23.10 124,089 -0.16(-0.69%)
Oct 26, 2020 23.54 23.54 22.95 23.26 195,728 -0.58(-2.45%)
Oct 23, 2020 23.99 24.22 23.39 23.84 159,900 -0.06(-0.23%)
Oct 22, 2020 22.97 24.00 22.77 23.90 210,567 +0.96(+4.18%)
Oct 21, 2020 23.09 23.43 22.71 22.94 112,338 -0.08(-0.35%)
Oct 20, 2020 22.86 23.31 22.73 23.02 217,355 +0.44(+1.95%)
Oct 19, 2020 23.19 23.48 22.51 22.58 245,232 -0.57(-2.46%)
Oct 16, 2020 22.60 23.23 22.30 23.15 295,500 +0.52(+2.30%)
Oct 15, 2020 21.97 22.70 21.41 22.63 351,172 +0.88(+4.05%)
Oct 14, 2020 20.20 21.96 20.16 21.75 839,585 +1.58(+7.83%)
Oct 13, 2020 19.79 20.32 19.77 20.17 136,127 +0.29(+1.46%)
Oct 12, 2020 19.66 20.05 19.53 19.88 168,435 +0.27(+1.38%)
Oct 09, 2020 19.85 20.12 19.28 19.61 146,800 -0.14(-0.71%)
Oct 08, 2020 19.95 20.16 19.42 19.75 141,453 +0.03(+0.15%)
Oct 07, 2020 19.40 20.04 19.40 19.72 271,986 +0.08(+0.41%)
Oct 06, 2020 20.00 20.23 19.62 19.64 255,772 -0.15(-0.76%)
Oct 05, 2020 19.63 19.93 19.55 19.79 145,816 +0.35(+1.80%)
Oct 02, 2020 18.65 19.52 18.55 19.44 180,400 +0.35(+1.83%)
Oct 01, 2020 19.23 19.64 18.90 19.09 147,532 -0.08(-0.42%)
Sep 30, 2020 19.47 19.85 19.07 19.17 204,262 -0.47(-2.39%)
Sep 29, 2020 20.04 20.20 19.48 19.64 131,127 -0.37(-1.85%)
Sep 28, 2020 19.79 20.39 19.66 20.01 440,297 +0.44(+2.25%)
Sep 25, 2020 19.47 19.75 19.25 19.57 158,800 -0.01(-0.05%)
Sep 24, 2020 18.84 19.91 18.72 19.58 373,081 +1.62(+9.02%)
Sep 23, 2020 18.52 18.99 17.92 17.96 221,929 -0.60(-3.23%)
Sep 22, 2020 18.87 19.08 18.51 18.56 246,931 -0.10(-0.54%)
Sep 21, 2020 19.57 19.69 18.45 18.66 400,411 -1.40(-6.98%)
Sep 18, 2020 19.76 20.65 19.60 20.06 1,191,900 +0.47(+2.40%)
Sep 17, 2020 19.60 19.87 19.30 19.59 205,636 -0.01(-0.05%)
Sep 16, 2020 19.14 19.90 18.99 19.60 362,936 +0.66(+3.48%)
Sep 15, 2020 19.24 19.35 18.85 18.94 306,375 -0.26(-1.35%)
Sep 14, 2020 17.57 19.49 17.56 19.20 647,878 +2.61(+15.73%)
Sep 11, 2020 16.76 16.82 16.45 16.59 149,400 -0.17(-1.01%)
Sep 10, 2020 17.14 17.17 16.52 16.76 160,577 -0.26(-1.53%)
Sep 09, 2020 16.86 17.23 16.36 17.02 225,919 +0.28(+1.67%)
Sep 08, 2020 18.01 18.01 16.72 16.74 243,181 -1.35(-7.46%)
Sep 04, 2020 18.31 18.48 17.77 18.09 158,800 +0.11(+0.61%)
Sep 03, 2020 17.87 18.37 17.83 17.98 184,671 +0.17(+0.95%)
Sep 02, 2020 17.95 18.17 17.61 17.81 182,350 +0.00(+0.00%)
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.