The Andersons, Inc. (ANDE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

52.85

-3.29

(-5.86%)

As of 09:49AM EDT. Market open.

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	52.00	54.10	48.55	52.85	52.85	29,693
07 May 2024	56.45	57.15	56.07	56.14	56.14	196,200
06 May 2024	57.00	57.39	56.32	56.52	56.52	128,800
03 May 2024	56.51	56.75	55.71	56.51	56.51	106,700
02 May 2024	55.64	56.34	55.41	56.02	56.02	108,000
01 May 2024	54.65	55.73	54.50	54.96	54.96	121,300
30 Apr 2024	57.07	57.07	54.72	54.94	54.94	208,800
29 Apr 2024	57.18	57.78	56.99	57.27	57.27	100,200
26 Apr 2024	56.59	57.39	55.95	56.91	56.91	152,500
25 Apr 2024	56.90	57.00	55.47	56.60	56.60	183,200
24 Apr 2024	60.12	60.12	56.89	57.38	57.38	287,100
23 Apr 2024	58.95	61.46	58.63	60.41	60.41	299,600
22 Apr 2024	58.50	60.18	57.95	58.95	58.95	238,500
19 Apr 2024	56.11	58.35	56.11	58.23	58.23	175,000
18 Apr 2024	56.72	57.52	56.19	56.40	56.40	141,000
17 Apr 2024	57.43	58.11	56.62	56.68	56.68	143,400
16 Apr 2024	57.15	57.29	56.30	57.25	57.25	115,100
15 Apr 2024	57.86	58.17	56.45	57.38	57.38	153,800
12 Apr 2024	58.46	58.76	56.78	57.51	57.51	231,100
11 Apr 2024	57.70	58.49	56.96	58.48	58.48	174,000
10 Apr 2024	56.45	57.31	55.90	57.30	57.30	173,500
09 Apr 2024	58.37	58.76	56.97	57.34	57.34	103,800
08 Apr 2024	57.72	58.25	57.28	58.06	58.06	102,100
05 Apr 2024	57.19	57.51	56.39	57.44	57.44	109,800
04 Apr 2024	56.77	58.09	56.04	57.05	57.05	234,900
03 Apr 2024	56.17	56.25	55.56	56.15	56.15	116,800
02 Apr 2024	56.11	56.41	55.56	56.21	56.21	168,000
01 Apr 2024	57.33	57.33	56.17	56.42	56.42	131,200
28 Mar 2024	57.49	57.82	57.03	57.37	57.37	144,300
28 Mar 2024	0.19 Dividend
27 Mar 2024	57.13	57.61	57.01	57.32	57.13	122,200
26 Mar 2024	57.12	57.12	56.14	56.50	56.31	112,600
25 Mar 2024	56.37	57.08	55.05	56.62	56.43	100,100
22 Mar 2024	56.35	56.35	55.81	56.02	55.83	83,700
21 Mar 2024	56.25	56.72	55.69	56.40	56.21	158,300
20 Mar 2024	54.89	56.18	54.39	55.98	55.79	122,800
19 Mar 2024	53.20	55.28	53.20	54.93	54.75	189,600
18 Mar 2024	53.23	53.69	52.73	53.18	53.00	202,700
15 Mar 2024	52.99	53.93	52.99	53.38	53.20	990,500
14 Mar 2024	54.61	54.61	52.96	53.25	53.07	161,800
13 Mar 2024	53.96	54.74	53.47	54.46	54.28	200,500
12 Mar 2024	54.33	54.50	53.79	54.07	53.89	194,100
11 Mar 2024	54.50	54.71	53.52	54.23	54.05	162,700
08 Mar 2024	54.96	55.68	54.50	54.86	54.68	203,100
07 Mar 2024	53.54	54.72	53.20	53.94	53.76	175,100
06 Mar 2024	54.00	54.23	52.67	53.09	52.91	178,700
05 Mar 2024	54.52	55.02	53.34	53.36	53.18	142,600
04 Mar 2024	55.41	55.54	54.00	54.63	54.45	143,700
01 Mar 2024	55.41	55.96	54.18	55.46	55.28	156,200
29 Feb 2024	55.15	55.57	54.66	55.28	55.10	140,000
28 Feb 2024	53.99	55.05	53.78	54.63	54.45	158,900
27 Feb 2024	53.29	54.22	52.84	54.17	53.99	186,200
26 Feb 2024	52.34	52.98	52.05	52.84	52.66	169,600
23 Feb 2024	52.50	53.40	51.84	52.75	52.58	199,300
22 Feb 2024	56.05	56.27	51.30	52.04	51.87	322,600
21 Feb 2024	54.49	56.57	50.45	56.25	56.06	249,900
20 Feb 2024	53.42	54.48	53.13	53.30	53.12	185,800
16 Feb 2024	54.60	54.70	53.71	54.23	54.05	154,300
15 Feb 2024	52.84	54.70	52.77	54.58	54.40	177,900
14 Feb 2024	52.28	52.84	51.42	52.76	52.59	129,100
13 Feb 2024	52.70	53.09	51.18	51.60	51.43	228,800
12 Feb 2024	52.21	54.40	52.19	54.03	53.85	167,800
09 Feb 2024	52.21	52.50	51.48	52.25	52.08	157,600
08 Feb 2024	51.41	52.42	51.14	52.33	52.16	155,700
07 Feb 2024	51.36	51.94	50.90	51.62	51.45	156,400
06 Feb 2024	50.90	51.67	50.85	51.37	51.20	136,500
05 Feb 2024	51.77	51.99	50.82	51.26	51.09	134,600
02 Feb 2024	52.81	53.09	52.18	52.29	52.12	130,300
01 Feb 2024	53.04	53.54	52.02	52.99	52.81	160,600
31 Jan 2024	54.23	54.35	52.63	52.71	52.54	160,900
30 Jan 2024	52.62	54.41	52.44	54.33	54.15	135,900
29 Jan 2024	52.71	52.90	51.92	52.71	52.54	129,400
26 Jan 2024	52.48	52.93	51.72	52.55	52.38	129,700
25 Jan 2024	52.48	52.72	51.03	52.07	51.90	152,300
24 Jan 2024	52.61	52.95	51.41	51.81	51.64	109,200
23 Jan 2024	53.16	53.60	51.79	52.07	51.90	172,400
22 Jan 2024	52.57	53.59	52.17	52.48	52.31	233,400
19 Jan 2024	52.23	53.02	51.31	52.81	52.63	181,500
18 Jan 2024	51.80	52.03	51.36	52.02	51.85	168,000
17 Jan 2024	51.48	52.37	51.30	51.65	51.48	218,100
16 Jan 2024	52.42	52.82	51.74	52.05	51.88	203,600
12 Jan 2024	53.25	53.25	52.03	52.50	52.33	196,500
11 Jan 2024	53.65	53.69	52.15	52.50	52.33	284,400
10 Jan 2024	53.38	53.97	52.75	53.70	53.52	155,600
09 Jan 2024	54.48	54.48	52.23	53.37	53.19	186,300
08 Jan 2024	55.19	55.19	54.17	55.16	54.98	177,300
05 Jan 2024	56.09	56.47	54.72	54.93	54.75	279,300
04 Jan 2024	56.60	56.60	55.82	56.15	55.96	203,700
03 Jan 2024	57.60	57.75	55.60	56.38	56.19	304,300
02 Jan 2024	57.05	58.35	56.47	57.64	57.45	395,500
29 Dec 2023	58.21	58.58	57.21	57.54	57.35	162,900
29 Dec 2023	0.19 Dividend
28 Dec 2023	58.15	58.70	57.87	58.42	58.04	189,200
27 Dec 2023	58.04	58.84	57.59	58.57	58.19	140,200
26 Dec 2023	56.91	58.10	56.58	58.01	57.63	131,900
22 Dec 2023	56.08	56.72	55.94	56.43	56.06	157,400
21 Dec 2023	55.45	56.09	55.16	55.82	55.45	164,900
20 Dec 2023	55.95	56.77	55.07	55.12	54.76	239,700
19 Dec 2023	55.09	56.46	55.05	56.22	55.85	216,700
18 Dec 2023	55.01	55.39	54.34	54.95	54.59	270,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,782.89-17.89(-0.15%)

NZD/USD0.5995-0.0010(-0.17%)

ALL ORDS8,076.70+11.20(+0.14%)

OIL77.51-0.87(-1.11%)

GOLD2,317.10-7.10(-0.31%)

The Andersons, Inc. (ANDE)

NZX 50
11,782.89
-17.89(-0.15%)

NZD/USD
0.5995
-0.0010(-0.17%)

ALL ORDS
8,076.70
+11.20(+0.14%)

OIL
77.51
-0.87(-1.11%)

GOLD
2,317.10
-7.10(-0.31%)