ANDE

Andersons Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Andersons Inc ANDE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.16 -0.69% 23.10 18:00:26
Close Price Low Price High Price Open Price Previous Close
23.10 22.91 23.29 23.29 23.26
more quote information »

ANDE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.8624.2222.6123.42179,1950.241.05%
1 Month20.0424.2218.5521.31225,1153.0615.27%
3 Months14.5624.2214.5619.30237,0328.5458.65%
6 Months15.5724.2211.0516.16241,7677.5348.36%
1 Year18.4926.0010.0018.32227,1924.6124.93%
3 Years36.8541.7010.0024.87165,778-13.75-37.31%
5 Years35.2244.9010.0028.22154,544-12.12-34.41%

ANDE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2020 23.26 -0.59 -2.45% 23.54 23.54 22.9548 195,728
Oct 23 2020 23.845 -0.06 -0.23% 23.99 24.22 23.395 159,988
Oct 22 2020 23.90 0.96 4.18% 22.97 24.00 22.7701 210,566
Oct 21 2020 22.94 -0.08 -0.35% 23.09 23.4299 22.71 112,338
Oct 20 2020 23.02 0.44 1.95% 22.86 23.31 22.61 217,355
Oct 19 2020 22.58 -0.57 -2.46% 23.19 23.48 22.51 245,232
Oct 16 2020 23.15 0.52 2.3% 22.60 23.23 22.3001 295,512
Oct 15 2020 22.63 0.88 4.05% 21.97 22.70 21.41 351,168
Oct 14 2020 21.75 1.58 7.83% 20.20 21.9575 20.16 838,580
Oct 13 2020 20.17 0.29 1.46% 19.79 20.32 19.77 136,127
Oct 12 2020 19.88 0.27 1.38% 19.66 20.05 19.53 168,435
Oct 09 2020 19.61 -0.14 -0.71% 19.85 20.12 19.28 146,823
Oct 08 2020 19.75 0.02 0.1% 19.95 20.16 19.42 141,320
Oct 07 2020 19.73 0.09 0.46% 19.40 20.04 19.40 271,959
Oct 06 2020 19.64 -0.11 -0.56% 20.00 20.23 19.625 253,440
Oct 05 2020 19.75 0.31 1.59% 19.63 19.93 19.53 142,986
Oct 02 2020 19.44 0.35 1.83% 18.65 19.52 18.55 179,546
Oct 01 2020 19.09 -0.08 -0.42% 19.23 19.64 18.8992 146,740
Sep 30 2020 19.17 -0.47 -2.39% 19.47 19.85 19.07 202,160
Sep 29 2020 19.64 -0.37 -1.85% 20.04 20.20 19.48 130,991
Sep 28 2020 20.01 0.44 2.25% 19.79 20.39 19.664 438,133
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.