Andersons Historical Data - ANDE

ANDE Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 03 2020 18.17 -0.89 -4.67% 18.88 19.45 17.96 207,569
Mar 02 2020 19.06 0.69 3.76% 18.48 19.18 18.21 134,049
Feb 28 2020 18.37 0.02 0.11% 18.25 18.74 18.07 268,322
Feb 27 2020 18.35 -0.57 -3.01% 18.55 19.15 18.17 259,481
Feb 26 2020 18.92 -0.13 -0.68% 19.20 19.405 18.77 213,940
Feb 25 2020 19.05 -0.41 -2.11% 19.47 19.54 18.945 213,473
Feb 24 2020 19.46 -0.80 -3.95% 19.61 19.61 18.83 242,449
Feb 21 2020 20.26 -0.52 -2.5% 20.65 20.72 19.965 121,316
Feb 20 2020 20.78 0.51 2.52% 20.14 21.14 20.04 148,718
Feb 19 2020 20.27 -0.24 -1.15% 20.46 20.615 20.1081 204,108
Feb 18 2020 20.505 -0.27 -1.28% 20.74 21.19 20.26 214,210
Feb 17 2020 20.77 0.00 +0.00% 21.51 22.20 20.25 0
Feb 14 2020 20.77 -0.63 -2.94% 21.51 22.20 20.25 266,375
Feb 13 2020 21.40 -2.66 -11.06% 24.54 24.71 21.14 375,758
Feb 12 2020 24.06 -0.21 -0.87% 24.55 24.59 23.69 146,735
Feb 11 2020 24.27 0.36 1.51% 23.89 24.41 23.89 91,458
Feb 10 2020 23.91 -0.22 -0.91% 24.01 24.2482 23.64 135,918
Feb 07 2020 24.13 -0.28 -1.15% 24.30 24.30 23.62 91,399
Feb 06 2020 24.41 0.07 0.29% 24.53 24.69 24.26 104,639
Feb 05 2020 24.34 1.22 5.28% 23.44 24.40 23.325 143,420
Feb 04 2020 23.12 0.63 2.8% 22.87 23.51 22.83 142,209
Feb 03 2020 22.49 -0.13 -0.57% 22.80 22.81 22.12 252,393
Jan 31 2020 22.62 -0.31 -1.35% 22.76 23.09 22.43 146,513
Jan 30 2020 22.93 -0.02 -0.09% 22.76 22.95 22.44 71,559
Jan 29 2020 22.95 -0.28 -1.21% 23.25 23.30 22.84 91,938
Jan 28 2020 23.23 -0.07 -0.3% 23.45 23.59 23.23 73,008
Jan 27 2020 23.30 -0.60 -2.51% 23.46 23.80 23.30 78,486
Jan 24 2020 23.90 -0.78 -3.14% 24.78 24.93 23.72 120,358
Jan 23 2020 24.675 0.32 1.33% 24.31 24.78 23.56 192,736
Jan 22 2020 24.35 -0.17 -0.69% 24.55 24.55 24.16 69,160
Jan 21 2020 24.52 -0.57 -2.27% 25.04 25.04 24.50 103,656
Jan 20 2020 25.09 0.00 +0.00% 25.36 25.54 25.0215 0
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


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.