The Andersons Inc (ANDE) Historical Stock Data
56.02 ↑1.06 (1.93%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ANDE is down -0.12% a day on average. There have been 17 days where The Andersons Inc closed green and 13 days where ANDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 55.64 | 56.02 | ↑$0.38 (0.68%) | 55.41 | 56.34 | 108.01K |
| 2024-05-01 | 54.65 | 54.96 | ↑$0.31 (0.57%) | 54.50 | 55.73 | 121.32K |
| 2024-04-30 | 57.07 | 54.94 | ↓$2.13 (-3.73%) | 54.72 | 57.07 | 208.80K |
| 2024-04-29 | 57.18 | 57.27 | ↑$0.09 (0.16%) | 56.99 | 57.78 | 100.18K |
| 2024-04-26 | 56.59 | 56.91 | ↑$0.32 (0.57%) | 55.95 | 57.39 | 152.47K |
| 2024-04-25 | 56.90 | 56.60 | ↓$0.30 (-0.53%) | 55.47 | 57.00 | 183.20K |
| 2024-04-24 | 60.12 | 57.38 | ↓$2.74 (-4.56%) | 56.89 | 60.12 | 287.06K |
| 2024-04-23 | 58.95 | 60.41 | ↑$1.46 (2.48%) | 58.63 | 61.46 | 299.56K |
| 2024-04-22 | 58.50 | 58.95 | ↑$0.45 (0.77%) | 57.95 | 60.18 | 238.54K |
| 2024-04-19 | 56.11 | 58.23 | ↑$2.12 (3.78%) | 56.11 | 58.35 | 175.03K |
| 2024-04-18 | 56.72 | 56.40 | ↓$0.32 (-0.56%) | 56.19 | 57.52 | 140.97K |
| 2024-04-17 | 57.43 | 56.68 | ↓$0.75 (-1.31%) | 56.62 | 58.11 | 143.36K |
| 2024-04-16 | 57.15 | 57.25 | ↑$0.10 (0.17%) | 56.30 | 57.29 | 115.07K |
| 2024-04-15 | 57.86 | 57.38 | ↓$0.48 (-0.83%) | 56.45 | 58.17 | 153.85K |
| 2024-04-12 | 58.46 | 57.51 | ↓$0.95 (-1.63%) | 56.78 | 58.76 | 231.09K |
| 2024-04-11 | 57.70 | 58.48 | ↑$0.78 (1.35%) | 56.96 | 58.49 | 174.17K |
| 2024-04-10 | 56.45 | 57.30 | ↑$0.85 (1.51%) | 55.90 | 57.31 | 173.50K |
| 2024-04-09 | 58.37 | 57.34 | ↓$1.03 (-1.76%) | 56.97 | 58.76 | 103.81K |
| 2024-04-08 | 57.72 | 58.06 | ↑$0.34 (0.59%) | 57.28 | 58.25 | 102.08K |
| 2024-04-05 | 57.19 | 57.44 | ↑$0.25 (0.44%) | 56.39 | 57.51 | 109.86K |
| 2024-04-04 | 56.77 | 57.05 | ↑$0.28 (0.49%) | 56.04 | 58.09 | 234.92K |
| 2024-04-03 | 56.17 | 56.15 | ↓$0.02 (-0.04%) | 55.56 | 56.25 | 116.85K |
| 2024-04-02 | 56.11 | 56.21 | ↑$0.10 (0.18%) | 55.56 | 56.41 | 167.98K |
| 2024-04-01 | 57.33 | 56.42 | ↓$0.91 (-1.59%) | 56.17 | 57.33 | 131.23K |
| 2024-03-28 | 57.49 | 57.37 | ↓$0.12 (-0.21%) | 57.03 | 57.82 | 144.29K |
| 2024-03-27 | 57.13 | 57.32 | ↑$0.19 (0.33%) | 57.01 | 57.61 | 122.16K |
| 2024-03-26 | 57.12 | 56.50 | ↓$0.62 (-1.09%) | 56.14 | 57.12 | 112.56K |
| 2024-03-25 | 56.37 | 56.62 | ↑$0.25 (0.44%) | 55.05 | 57.08 | 100.06K |
| 2024-03-22 | 56.35 | 56.02 | ↓$0.33 (-0.59%) | 55.81 | 56.35 | 83.66K |
| 2024-03-21 | 56.25 | 56.40 | ↑$0.15 (0.27%) | 55.69 | 56.72 | 158.27K |
Create an account or log in to view more rows.
$ANDE now is the time to slap that ask!!!
$ANDE bear trap
$ANDE one of the poorest performed stocks for a big name.
$ANDE buying time
added
$ANDE Waiting waiting waiting — you know for what !!! Announcement!!!
$ANDE id rather have a dip then rip than a gap and crap
$ANDE futs ripping
$ANDE Tomorrow
$ANDE pump up the volume
$ANDE Powell save me