The Andersons Inc (ANDE) Historical Stock Data
58.23 ↑1.83 (3.24%)
As of April 19, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, ANDE is up 0.10% a day on average. There have been 15 days where The Andersons Inc closed green and 15 days where ANDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 54.89 | 55.98 | ↑$1.09 (1.99%) | 54.39 | 56.18 | 122.75K |
| 2024-03-19 | 53.20 | 54.93 | ↑$1.73 (3.25%) | 53.20 | 55.28 | 189.59K |
| 2024-03-18 | 53.23 | 53.18 | ↓$0.05 (-0.09%) | 52.73 | 53.69 | 202.73K |
| 2024-03-15 | 52.99 | 53.38 | ↑$0.39 (0.74%) | 52.99 | 53.93 | 0.99M |
| 2024-03-14 | 54.61 | 53.25 | ↓$1.36 (-2.49%) | 52.96 | 54.61 | 161.82K |
| 2024-03-13 | 53.96 | 54.46 | ↑$0.50 (0.93%) | 53.47 | 54.74 | 200.52K |
| 2024-03-12 | 54.33 | 54.07 | ↓$0.26 (-0.48%) | 53.79 | 54.50 | 194.13K |
| 2024-03-11 | 54.50 | 54.23 | ↓$0.27 (-0.50%) | 53.52 | 54.71 | 162.72K |
| 2024-03-08 | 54.96 | 54.86 | ↓$0.10 (-0.18%) | 54.50 | 55.68 | 203.15K |
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