Andersons Historical Data - ANDE

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Andersons Inc ANDE NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.20 1.18% 17.12 16.43 17.49 16.81 16.92 20:00:00
more quote information »

ANDE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.5918.9916.4017.85255,632-0.47-2.67%
1 Month18.0920.6310.0017.39286,793-0.97-5.36%
3 Months24.8025.8810.0019.50204,088-7.68-30.97%
6 Months21.5726.0010.0020.95224,764-4.45-20.63%
1 Year32.2533.5510.0023.20197,504-15.13-46.91%
3 Years37.8041.7010.0029.19142,841-20.68-54.71%
5 Years40.8947.53810.0032.04147,674-23.77-58.13%

ANDE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 17.12 0.20 1.18% 16.81 17.49 16.43 183,036
Apr 02 2020 16.92 -0.91 -5.1% 17.76 18.22 16.40 321,992
Apr 01 2020 17.83 -0.92 -4.91% 18.43 18.99 17.45 282,065
Mar 31 2020 18.75 0.62 3.42% 17.89 18.86 17.87 286,974
Mar 30 2020 18.13 0.39 2.2% 17.95 18.41 16.95 213,811
Mar 27 2020 17.74 0.07 0.4% 17.59 17.99 17.02 173,316
Mar 26 2020 17.67 1.05 6.32% 16.70 18.58 16.70 237,252
Mar 25 2020 16.62 -1.68 -9.18% 18.51 19.117 16.41 214,673
Mar 24 2020 18.30 0.35 1.95% 18.64 18.88 16.70 286,689
Mar 23 2020 17.95 0.62 3.58% 17.54 18.33 16.3538 303,571
Mar 20 2020 17.33 0.47 2.79% 16.72 17.97 16.54 504,248
Mar 19 2020 16.86 -2.67 -13.67% 19.66 20.63 16.58 432,192
Mar 18 2020 19.53 1.20 6.55% 17.88 19.99 16.43 360,889
Mar 17 2020 18.33 2.81 18.11% 16.09 18.40 14.97 328,944
Mar 16 2020 15.52 -1.56 -9.13% 10.00 16.98 10.00 311,733
Mar 13 2020 17.08 2.45 16.75% 15.44 17.24 14.07 382,349
Mar 12 2020 14.63 -1.58 -9.75% 15.20 15.83 14.39 315,843
Mar 11 2020 16.21 -0.57 -3.4% 16.34 16.79 15.86 182,445
Mar 10 2020 16.78 -0.36 -2.1% 17.77 17.77 15.915 203,593
Mar 09 2020 17.14 -2.06 -10.73% 17.99 18.6409 17.11 229,490
Mar 06 2020 19.20 0.47 2.51% 18.09 19.29 18.08 235,911
Mar 05 2020 18.73 -0.11 -0.58% 18.17 18.91 18.15 233,611
Mar 04 2020 18.84 0.67 3.69% 18.38 18.91 18.02 148,903
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.