Andersons Inc (ANDE)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -1.23732251521 | 49.3 | 50.31 | 48.04 | 106709 | 49.41393367 | CS |
| 4 | 1.7 | 3.61779101937 | 46.99 | 51.15 | 46.851 | 157609 | 49.50952643 | CS |
| 12 | -3.12 | -6.02200347423 | 51.81 | 55.52 | 44.65 | 146874 | 49.69026809 | CS |
| 26 | -9.01 | -15.6152512998 | 57.7 | 61.46 | 44.65 | 162622 | 51.13781658 | CS |
| 52 | -3.24 | -6.23916811092 | 51.93 | 61.46 | 44.65 | 171511 | 52.25246872 | CS |
| 156 | 16.69 | 52.15625 | 32 | 61.46 | 29.35 | 238304 | 43.97549121 | CS |
| 260 | 30.29 | 164.619565217 | 18.4 | 61.46 | 10 | 221835 | 35.94648847 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599700 | 48.69 | -0.57 | -1.16 | 48.9565 | 48.9565 | 48.04 | 121437 |
| 1728513300 | 49.26 | -0.18 | -0.36 | 49.36 | 50.08 | 49.22 | 105044 |
| 1728426900 | 49.44 | -0.56 | -1.12 | 49.4 | 49.55 | 48.95 | 105919 |
| 1728340500 | 50 | 0.16 | 0.32 | 49.16 | 50.31 | 49.16 | 97631 |
| 1728081300 | 49.84 | 1.38 | 2.85 | 49.3 | 49.88 | 49.19 | 103512 |
| 1727994900 | 48.46 | -0.79 | -1.60 | 49.15 | 49.26 | 48.35 | 93548 |
| 1727908500 | 49.25 | -0.65 | -1.30 | 49.92 | 50.34 | 48.75 | 105167 |
| 1727822100 | 49.9 | -0.24 | -0.48 | 49.81 | 50.14 | 48.96 | 117378 |
| 1727735520 | 50.14 | 0.06 | 0.12 | 50.12 | 50.49 | 49.55 | 128896 |
| 1727476500 | 50.08 | 0.02 | 0.04 | 50.43 | 51.15 | 49.8 | 93444 |
| 1727390100 | 50.06 | 1.25 | 2.56 | 49.13 | 50.53 | 49.075 | 165176 |
| 1727303700 | 48.81 | -1.4 | -2.79 | 50.36 | 50.36 | 48.81 | 145769 |
| 1727217300 | 50.21 | 0.46 | 0.92 | 49.72 | 50.89 | 49.0438 | 172616 |
| 1727130900 | 49.75 | -0.16 | -0.32 | 49.87 | 50.3333 | 49.49 | 145641 |
| 1726871700 | 49.91 | -0.2 | -0.40 | 49.92 | 50.085 | 49.0938 | 764019 |
| 1726785300 | 50.11 | 1.05 | 2.14 | 49.38 | 50.38 | 48.9977 | 133688 |
| 1726698900 | 49.06 | -0.07 | -0.14 | 49.38 | 50.64 | 48.58 | 132295 |
| 1726612500 | 49.13 | 0.85 | 1.76 | 48.65 | 49.69 | 48.47 | 124164 |
| 1726526100 | 48.28 | 0.38 | 0.79 | 48.17 | 48.5 | 47.73 | 129699 |
| 1726266900 | 47.9 | 1.52 | 3.28 | 46.99 | 48.13 | 46.851 | 167132 |
| 1726180500 | 46.38 | 0.67 | 1.47 | 46.14 | 47.0088 | 45.895 | 124708 |
| 1726094100 | 45.71 | -0.45 | -0.97 | 45.75 | 45.85 | 44.65 | 163367 |
| 1726007700 | 46.16 | -0.66 | -1.41 | 47.05 | 47.05 | 45.83 | 148270 |
| 1725921300 | 46.82 | -0.98 | -2.05 | 47.73 | 48.028 | 46.71 | 124002 |
| 1725662100 | 47.8 | -1.32 | -2.69 | 49.095 | 49.315 | 47.497 | 110872 |
| 1725575700 | 49.12 | 0.5 | 1.03 | 48.95 | 49.22 | 48.2878 | 127882 |
| 1725489300 | 48.62 | -0.52 | -1.06 | 49.18 | 49.35 | 48.52 | 105261 |
| 1725402900 | 49.14 | -1.83 | -3.59 | 50.7102 | 50.7102 | 49.12 | 115914 |
| 1725057300 | 50.97 | 0.54 | 1.07 | 50.67 | 51.07 | 50.32 | 144674 |
| 1724970900 | 50.43 | 0.32 | 0.64 | 50.63 | 50.91 | 49.89 | 102602 |
| 1724884500 | 50.11 | 0.02 | 0.04 | 50.08 | 50.73 | 49.85 | 106434 |
| 1724798100 | 50.09 | -0.48 | -0.95 | 50.4 | 50.64 | 49.76 | 112548 |
| 1724711700 | 50.57 | 0.66 | 1.32 | 50.06 | 51.08 | 50.06 | 156753 |
| 1724452500 | 49.91 | 1.08 | 2.21 | 49.05 | 50.585 | 48.99 | 152143 |
| 1724366100 | 48.83 | -0.1 | -0.20 | 48.76 | 49.79 | 48.24 | 121105 |
| 1724279700 | 48.93 | 0.18 | 0.37 | 49.31 | 49.31 | 48.62 | 108657 |
| 1724193300 | 48.75 | -0.98 | -1.97 | 49.86 | 49.86 | 48.72 | 115831 |
| 1724106900 | 49.73 | -0.49 | -0.98 | 49.65 | 50.195 | 49.305 | 124856 |
| 1723847700 | 50.22 | 1.4 | 2.87 | 49.6628 | 50.625 | 49.635 | 159360 |
| 1723761300 | 48.82 | 0.92 | 1.92 | 49.13 | 49.45 | 48.44 | 117941 |
| 1723674900 | 47.9 | -0.08 | -0.17 | 48.13 | 48.335 | 47.34 | 103738 |
| 1723588500 | 47.98 | 1.3 | 2.78 | 46.82 | 48.105 | 46.09 | 151104 |
| 1723502100 | 46.68 | -0.4 | -0.85 | 47.42 | 47.97 | 46.55 | 117101 |
| 1723242900 | 47.08 | -1.07 | -2.22 | 48.06 | 48.06 | 46.63 | 125215 |
| 1723156500 | 48.15 | 0.9 | 1.90 | 47.95 | 48.81 | 47.66 | 162323 |
| 1723070100 | 47.25 | -0.48 | -1.01 | 47.7 | 48.54 | 45.55 | 278484 |
| 1722983700 | 47.73 | 0.35 | 0.74 | 47.4 | 47.96 | 46.24 | 274836 |
| 1722897300 | 47.38 | -3.63 | -7.12 | 48.92 | 48.97 | 47.25 | 193941 |
| 1722638100 | 51.01 | -2.21 | -4.15 | 51.95 | 52.37 | 50.985 | 142287 |
| 1722551700 | 53.22 | -1.31 | -2.40 | 54.62 | 55.4299 | 52.9542 | 170651 |
| 1722465300 | 54.53 | -0.27 | -0.49 | 54.92 | 55.47 | 53.87 | 182808 |
| 1722378900 | 54.8 | 0.67 | 1.24 | 54.31 | 55.52 | 53.4601 | 165529 |
| 1722292500 | 54.13 | -0.85 | -1.55 | 54.8 | 55.02 | 53.34 | 159375 |
| 1722033300 | 54.98 | 0.75 | 1.38 | 54.68 | 55.03 | 53.69 | 151768 |
| 1721946900 | 54.23 | 1.97 | 3.77 | 52.57 | 54.51 | 52.57 | 159977 |
| 1721860500 | 52.26 | -0.24 | -0.46 | 52.69 | 52.93 | 52.045 | 119495 |
| 1721774100 | 52.5 | 0.49 | 0.94 | 52.05 | 53.24 | 51.545 | 142213 |
| 1721687700 | 52.01 | 0.57 | 1.11 | 51.81 | 52.26 | 51.08 | 65864 |
| 1721428500 | 51.44 | -0.27 | -0.52 | 51.81 | 51.81 | 51.09 | 103531 |
| 1721342100 | 51.71 | -0.53 | -1.01 | 52.24 | 52.955 | 51.58 | 136358 |
| 1721255700 | 52.24 | 2.11 | 4.21 | 50.75 | 52.41 | 50.63 | 212894 |
| 1721169300 | 50.13 | 1.35 | 2.77 | 49.19 | 50.59 | 49.19 | 223185 |
| 1721082900 | 48.78 | 0.2 | 0.41 | 48.86 | 49.615 | 48.1501 | 170712 |
| 1720823700 | 48.58 | 0.37 | 0.77 | 48.85 | 49.1471 | 48.25 | 134198 |
| 1720737300 | 48.21 | 1.63 | 3.50 | 47.55 | 48.815 | 47.1511 | 172258 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
