The Andersons, Inc. - Common Stock (NQ:ANDE)

41.29 +0.83 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 40.48 41.58 40.48 41.29 291,033 +0.83(+2.05%)
Oct 02, 2025 40.03 40.55 39.70 40.46 302,064 +0.23(+0.57%)
Oct 01, 2025 39.56 40.45 39.23 40.23 330,614 +0.42(+1.06%)
Sep 30, 2025 39.60 39.96 39.16 39.81 312,892 +0.14(+0.35%)
Sep 29, 2025 40.57 40.57 39.17 39.67 315,177 -0.96(-2.36%)
Sep 26, 2025 39.74 40.66 39.72 40.63 385,338 +0.94(+2.37%)
Sep 25, 2025 39.70 39.90 39.33 39.69 262,149 +0.20(+0.51%)
Sep 24, 2025 38.69 39.62 38.51 39.49 297,016 +0.89(+2.31%)
Sep 23, 2025 38.25 39.00 38.08 38.60 357,872 +0.22(+0.57%)
Sep 22, 2025 38.65 38.65 37.69 38.38 348,003 -0.25(-0.65%)
Sep 19, 2025 40.17 40.17 38.57 38.63 3,807,479 -1.45(-3.62%)
Sep 18, 2025 39.46 40.41 39.10 40.08 503,217 +0.62(+1.57%)
Sep 17, 2025 40.18 40.47 39.38 39.46 676,827 -0.64(-1.60%)
Sep 16, 2025 38.60 40.12 38.33 40.10 510,188 +1.65(+4.29%)
Sep 15, 2025 39.69 40.06 38.37 38.45 581,105 -1.78(-4.42%)
Sep 12, 2025 40.68 40.77 40.17 40.23 150,390 -0.67(-1.64%)
Sep 11, 2025 39.94 40.98 39.79 40.90 290,996 +0.93(+2.33%)
Sep 10, 2025 39.77 39.97 39.15 39.97 244,523 +0.01(+0.03%)
Sep 09, 2025 40.87 41.38 39.94 39.96 230,511 -0.94(-2.30%)
Sep 08, 2025 41.68 41.68 40.76 40.90 306,314 -0.50(-1.21%)
Sep 05, 2025 41.40 42.36 41.18 41.40 305,595 -0.09(-0.22%)
Sep 04, 2025 40.89 41.89 40.88 41.49 270,795 +0.88(+2.17%)
Sep 03, 2025 40.37 40.85 40.05 40.61 271,161 -0.03(-0.07%)
Sep 02, 2025 40.68 40.76 40.30 40.64 186,398 -0.26(-0.64%)
Aug 29, 2025 40.83 41.32 40.58 40.90 184,779 +0.07(+0.17%)
Aug 28, 2025 40.76 40.96 39.92 40.83 194,460 +0.13(+0.32%)
Aug 27, 2025 40.21 41.17 40.12 40.70 216,482 +0.20(+0.49%)
Aug 26, 2025 41.06 41.38 40.20 40.50 243,442 -0.78(-1.89%)
Aug 25, 2025 40.71 41.71 40.64 41.28 283,431 +0.33(+0.81%)
Aug 22, 2025 38.79 41.04 38.13 40.95 310,852 +2.44(+6.34%)
Aug 21, 2025 37.98 38.91 37.91 38.51 303,382 +0.23(+0.60%)
Aug 20, 2025 38.41 38.74 38.19 38.28 166,546 -0.10(-0.26%)
Aug 19, 2025 38.20 38.79 37.99 38.38 185,952 +0.34(+0.89%)
Aug 18, 2025 38.24 38.52 37.92 38.04 172,160 -0.08(-0.21%)
Aug 15, 2025 38.58 38.63 37.99 38.12 240,628 -0.33(-0.86%)
Aug 14, 2025 39.83 40.15 38.38 38.45 212,083 -1.80(-4.47%)
Aug 13, 2025 40.02 40.66 39.80 40.25 257,916 +0.23(+0.57%)
Aug 12, 2025 38.61 40.20 38.61 40.02 325,528 +1.75(+4.57%)
Aug 11, 2025 38.00 38.32 37.63 38.27 363,323 +0.33(+0.87%)
Aug 08, 2025 37.81 38.67 37.43 37.94 424,975 +0.29(+0.77%)
Aug 07, 2025 36.60 38.32 36.51 37.65 526,997 +1.46(+4.03%)
Aug 06, 2025 34.80 37.56 34.78 36.19 585,922 +1.56(+4.50%)
Aug 05, 2025 31.84 35.41 31.84 34.63 572,023 -0.02(-0.06%)
Aug 04, 2025 34.70 35.69 34.10 34.65 530,328 -0.04(-0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.