Andersons Historical Data - ANDE

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Andersons Inc ANDE NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 23.15 0.00 0.00 0.00 23.15 19:00:00
more quote information »

ANDE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week23.3624.4022.9423.78256,400-0.21-0.9%
1 Month23.0524.4022.4023.40223,0520.100.43%
3 Months27.9427.9417.4021.78281,567-4.79-17.14%
6 Months27.3328.7217.4023.15218,006-4.18-15.29%
1 Year31.1638.227517.4026.13167,431-8.01-25.71%
3 Years41.8044.9017.4031.56135,185-18.65-44.62%
5 Years52.1055.9917.4034.53151,960-28.95-55.57%

ANDE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 23.15 -0.41 -1.74% 23.51 23.62 22.94 191,334
Dec 09 2019 23.56 -0.32 -1.34% 23.81 24.023 23.53 189,393
Dec 06 2019 23.88 -0.13 -0.54% 24.29 24.40 23.77 276,011
Dec 05 2019 24.01 0.04 0.17% 24.14 24.34 23.50 295,471
Dec 04 2019 23.97 0.75 3.23% 23.36 24.28 23.14 329,789
Dec 03 2019 23.22 -0.24 -1.02% 23.13 23.44 22.77 166,518
Dec 02 2019 23.46 0.36 1.56% 23.13 23.84 23.09 232,878
Nov 29 2019 23.10 -0.62 -2.61% 23.66 23.66 23.10 157,265
Nov 27 2019 23.72 0.44 1.89% 23.37 23.86 23.14 172,006
Nov 26 2019 23.28 -0.77 -3.2% 24.02 24.05 23.07 167,846
Nov 25 2019 24.05 0.48 2.06% 23.50 24.12 23.41 216,583
Nov 22 2019 23.565 0.50 2.15% 23.21 23.59 23.11 211,633
Nov 21 2019 23.07 0.41 1.81% 22.74 23.095 22.42 203,923
Nov 20 2019 22.66 -0.27 -1.18% 22.70 23.01 22.40 273,012
Nov 19 2019 22.93 -0.25 -1.08% 23.26 23.63 22.83 204,439
Nov 18 2019 23.18 0.03 0.13% 23.14 23.47 22.81 232,709
Nov 15 2019 23.15 -0.13 -0.56% 23.48 23.94 22.995 209,390
Nov 14 2019 23.28 0.42 1.84% 22.86 23.43 22.73 277,426
Nov 13 2019 22.86 -0.33 -1.42% 23.05 23.06 22.59 230,362
Nov 12 2019 23.19 1.22 5.55% 22.05 23.30 22.05 381,343
Nov 11 2019 21.97 0.88 4.17% 20.98 21.98 20.89 317,268
See More Historical Prices »


Your Recent History
NASDAQ
ANDE
Andersons
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.