Andersons Historical Data - ANDE

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 High Price Low Price Open Price Close Price Last Traded
  -0.69 -2.63% 25.53 26.09 25.37 25.91 26.22 12:09:34
more quote information »

ANDE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week28.7128.7225.3726.6590459k-3.18-11.08%
1 Month23.2228.7221.8624.8160344k2.319.95%
3 Months27.2428.7221.8625.2236198k-1.71-6.28%
6 Months32.6533.5521.8626.9565155k-7.12-21.81%
1 Year38.638.621.8629.9759133k-13.07-33.86%
3 Years34.8544.921.8633.6831124k-9.32-26.74%
5 Years63.1264.3121.8637.3608152k-37.59-59.55%

ANDE 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 20 201926.22-0.62-2.31%26.1527.021,520,489
Sep 19 201926.84-0.49-1.79%26.7327.40190,550
Sep 18 201927.33-0.66-2.36%26.6827.94249,148
Sep 17 201927.99-0.20-0.71%27.7428.46214,701
Sep 16 201928.19+0.42+1.51%28.1528.72117,638
Sep 13 201927.77+0.65+2.40%27.1527.98278,519
Sep 12 201927.12+0.58+2.19%26.0027.19301,119
Sep 11 201926.54+0.91+3.55%25.2926.59241,272
Sep 10 201925.63+2.47+10.66%23.1325.63418,295
Sep 09 201923.16+1.13+5.13%22.1223.37606,750
Sep 06 201922.03-0.32-1.43%21.8622.56351,893
Sep 05 201922.35-0.02-0.09%22.1024.36566,496
Sep 04 201922.37+0.01+0.04%22.2523.00462,619
Sep 03 201922.36-0.56-2.44%22.0522.875276,686
Aug 30 201922.92-0.05-0.22%22.7923.20146,790
Aug 29 201922.97+0.11+0.48%22.9623.2879,262
Aug 28 201922.86-0.01-0.04%22.7423.36146,253
Aug 27 201922.87-0.59-2.51%22.6023.68170,487
Aug 26 201923.46+0.49+2.13%23.1223.56193,692
Aug 23 201922.97-1.35-5.55%22.9224.16159,502
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.