Andersons Inc (NQ: ANDE )

37.40 USD +0.43 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 36.71 38.57 36.68 37.40 301,632 +0.43(+1.16%)
Jan 20, 2022 37.62 37.85 36.93 36.97 328,385 -0.54(-1.44%)
Jan 19, 2022 38.68 38.69 37.40 37.51 150,469 -1.02(-2.65%)
Jan 18, 2022 38.92 39.15 38.40 38.53 153,328 -0.75(-1.91%)
Jan 14, 2022 39.28 0 -0.20(-0.51%)
Jan 13, 2022 39.55 40.00 39.29 39.48 132,843 +0.09(+0.23%)
Jan 12, 2022 39.44 40.29 38.86 39.39 352,823 +0.21(+0.54%)
Jan 11, 2022 39.15 39.21 38.02 39.18 130,484 +0.20(+0.51%)
Jan 10, 2022 39.71 39.78 38.77 38.98 139,624 -0.52(-1.32%)
Jan 07, 2022 39.28 39.78 38.92 39.50 182,281 +0.30(+0.77%)
Jan 06, 2022 39.03 39.72 38.90 39.20 152,448 +0.14(+0.36%)
Jan 05, 2022 39.66 39.90 39.01 39.06 243,091 -0.37(-0.94%)
Jan 04, 2022 39.29 39.81 39.13 39.43 408,574 +0.19(+0.48%)
Jan 03, 2022 38.87 39.70 38.71 39.24 111,343 +0.53(+1.37%)
Dec 31, 2021 38.38 38.89 38.21 38.71 137,739 +0.13(+0.34%)
Dec 30, 2021 39.25 39.55 38.51 38.58 99,610 -0.46(-1.18%)
Dec 29, 2021 39.13 39.69 38.91 39.04 111,514 -0.09(-0.23%)
Dec 28, 2021 39.24 39.71 38.94 39.13 129,251 +0.18(+0.46%)
Dec 27, 2021 38.22 39.08 37.70 38.95 150,861 +0.84(+2.20%)
Dec 23, 2021 38.10 38.45 38.05 38.11 137,766 +0.11(+0.29%)
Dec 22, 2021 37.81 38.23 37.49 38.00 132,530 +0.03(+0.08%)
Dec 21, 2021 37.64 38.00 37.42 37.97 147,446 +0.61(+1.63%)
Dec 20, 2021 36.72 37.42 35.96 37.36 184,976 -0.07(-0.19%)
Dec 17, 2021 36.29 38.18 35.94 37.43 797,813 +1.31(+3.64%)
Dec 16, 2021 36.83 37.00 35.82 36.12 164,390 -0.20(-0.56%)
Dec 15, 2021 35.24 36.37 34.77 36.32 591,902 +1.19(+3.39%)
Dec 14, 2021 34.87 35.45 34.45 35.13 183,523 +0.21(+0.60%)
Dec 13, 2021 34.65 35.20 34.45 34.92 141,366 -0.03(-0.09%)
Dec 10, 2021 35.02 35.17 34.58 34.95 103,406 +0.28(+0.81%)
Dec 09, 2021 34.64 34.84 34.30 34.67 98,726 -0.08(-0.23%)
Dec 08, 2021 35.27 35.62 34.55 34.75 103,267 -0.42(-1.19%)
Dec 07, 2021 35.09 35.90 35.04 35.17 121,125 +0.32(+0.92%)
Dec 06, 2021 34.03 35.44 33.92 34.85 204,176 +1.38(+4.12%)
Dec 03, 2021 34.21 34.35 33.22 33.47 126,236 -0.66(-1.93%)
Dec 02, 2021 33.41 34.37 33.28 34.13 123,656 +1.03(+3.11%)
Dec 01, 2021 34.70 34.94 33.10 33.10 153,400 -0.88(-2.59%)
Nov 30, 2021 35.00 35.20 33.37 33.98 251,977 -1.10(-3.14%)
Nov 29, 2021 36.02 36.03 34.94 35.08 123,936 -0.11(-0.31%)
Nov 26, 2021 35.70 36.04 34.67 35.19 113,498 -1.56(-4.24%)
Nov 24, 2021 37.08 37.28 36.63 36.75 65,694 -0.50(-1.35%)
Nov 23, 2021 37.21 37.45 37.07 37.25 114,828 +0.15(+0.41%)
Nov 22, 2021 36.96 37.49 36.52 37.10 103,617 +0.54(+1.48%)
Nov 19, 2021 36.47 37.27 36.42 36.56 121,654 -0.73(-1.96%)
Nov 18, 2021 36.70 37.40 36.63 37.29 379,169 +0.55(+1.50%)
Nov 17, 2021 37.02 37.12 36.50 36.74 122,118 -0.56(-1.50%)
Nov 16, 2021 37.37 37.50 37.00 37.30 101,500 -0.05(-0.13%)
Nov 15, 2021 37.79 37.82 36.62 37.35 153,764 -0.34(-0.90%)
Nov 12, 2021 38.46 38.49 37.62 37.69 143,691 -0.77(-2.00%)
Nov 11, 2021 38.21 38.75 38.00 38.46 135,339 +0.22(+0.58%)
Nov 10, 2021 38.46 38.24 149,695 -0.13(-0.34%)
Nov 09, 2021 37.45 38.47 37.43 38.37 182,343 +0.62(+1.64%)
Nov 08, 2021 37.94 38.37 37.21 37.75 250,828 +0.33(+0.88%)
Nov 05, 2021 37.30 38.24 37.12 37.42 225,880 +0.39(+1.05%)
Nov 04, 2021 36.24 37.15 36.00 37.03 511,744 +1.89(+5.38%)
Nov 03, 2021 36.00 36.00 34.92 35.14 288,905 +0.95(+2.78%)
Nov 02, 2021 33.52 34.85 33.52 34.19 144,336 -0.67(-1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.