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
  -0.15 -0.59% 25.09 25.54 25.0215 25.36 25.24 20:00:00
more quote information »

ANDE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week24.8025.8824.0524.78116,8660.291.17%
1 Month25.9126.0024.0525.17165,540-0.82-3.16%
3 Months18.1226.0017.8423.26215,5216.9738.47%
6 Months26.8628.7217.4023.17232,768-1.77-6.59%
1 Year34.0238.227517.4025.81176,271-8.93-26.25%
3 Years38.4541.7017.4030.95137,066-13.36-34.75%
5 Years47.0749.2217.4033.75150,920-21.98-46.7%

ANDE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 25.09 -0.15 -0.59% 25.36 25.54 25.0215 126,329
Jan 16 2020 25.24 0.14 0.56% 25.32 25.88 25.22 115,756
Jan 15 2020 25.10 0.29 1.17% 24.66 25.13 24.66 105,225
Jan 14 2020 24.81 0.16 0.65% 24.48 25.04 24.335 105,828
Jan 13 2020 24.65 0.40 1.65% 24.30 24.67 24.05 106,465
Jan 10 2020 24.25 -0.68 -2.73% 24.80 24.94 24.19 151,054
Jan 09 2020 24.93 -0.21 -0.84% 25.18 25.33 24.85 164,107
Jan 08 2020 25.14 -0.14 -0.55% 25.08 25.2875 24.75 149,069
Jan 07 2020 25.28 -0.08 -0.32% 25.40 25.57 25.12 184,353
Jan 06 2020 25.36 0.35 1.4% 24.89 25.51 24.5501 171,218
Jan 03 2020 25.01 0.01 0.04% 24.69 25.09 24.5433 168,547
Jan 02 2020 25.00 -0.28 -1.11% 25.58 25.58 24.56 159,088
Dec 31 2019 25.28 0.01 0.04% 25.09 25.51 24.96 145,686
Dec 30 2019 25.27 0.53 2.14% 24.90 25.40 24.44 333,288
Dec 27 2019 24.74 -0.34 -1.36% 25.14 25.14 24.66 93,848
Dec 26 2019 25.08 -0.08 -0.32% 25.21 25.235 24.785 47,459
Dec 24 2019 25.16 0.14 0.54% 25.07 25.315 25.03 35,257
Dec 23 2019 25.025 -0.64 -2.47% 25.52 25.61 24.93 182,562
Dec 20 2019 25.66 -0.14 -0.54% 25.91 26.00 25.44 542,171
Dec 19 2019 25.80 0.15 0.57% 25.68 25.93 25.56 189,611
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.