The Andersons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	63.51	65.59	63.00	65.54	-	2.33%	261,542
Mar 6, 2026	62.78	64.76	61.67	64.05	64.05	0.76%	315,838
Mar 5, 2026	64.11	64.37	62.98	63.57	63.57	-1.99%	255,600
Mar 4, 2026	66.00	66.45	64.26	64.86	64.86	-1.11%	288,529
Mar 3, 2026	66.40	66.40	64.80	65.59	65.59	-1.63%	241,846
Mar 2, 2026	65.32	66.78	64.04	66.68	66.68	2.13%	261,676
Feb 27, 2026	65.07	65.57	64.65	65.29	65.29	0.14%	402,714
Feb 26, 2026	64.12	65.27	63.97	65.20	65.20	1.26%	260,675
Feb 25, 2026	64.66	64.66	63.03	64.39	64.39	-0.29%	250,599
Feb 24, 2026	64.54	65.12	63.87	64.58	64.58	0.14%	272,124
Feb 23, 2026	65.87	66.09	63.45	64.49	64.49	-1.77%	349,220
Feb 20, 2026	64.97	66.73	64.27	65.65	65.65	1.22%	325,120
Feb 19, 2026	64.90	65.59	62.90	64.86	64.86	0.34%	411,314
Feb 18, 2026	68.02	68.02	63.22	64.64	64.64	-3.54%	531,741
Feb 17, 2026	69.00	69.55	66.72	67.01	67.01	-2.93%	355,354
Feb 13, 2026	68.15	69.58	67.61	69.03	69.03	0.57%	175,318
Feb 12, 2026	69.22	70.06	67.30	68.64	68.64	-0.68%	319,530
Feb 11, 2026	67.95	69.52	67.74	69.11	69.11	2.34%	230,815
Feb 10, 2026	67.65	67.65	65.64	67.53	67.53	0.28%	340,952
Feb 9, 2026	66.90	67.95	65.85	67.34	67.34	0.72%	245,122
Feb 6, 2026	65.99	67.18	65.88	66.86	66.86	1.66%	258,093
Feb 5, 2026	65.46	67.46	65.31	65.77	65.77	1.70%	292,522
Feb 4, 2026	65.00	65.15	63.83	64.67	64.67	-0.86%	338,612
Feb 3, 2026	63.34	65.28	62.50	65.23	65.23	3.24%	287,951
Feb 2, 2026	61.64	63.73	61.32	63.18	63.18	1.92%	327,048
Jan 30, 2026	61.94	62.44	61.26	61.99	61.99	-0.72%	233,061
Jan 29, 2026	61.40	62.49	61.40	62.44	62.44	2.34%	209,412
Jan 28, 2026	60.97	61.44	59.69	61.01	61.01	0.63%	265,920
Jan 27, 2026	60.47	62.26	60.00	60.63	60.63	0.71%	392,328
Jan 26, 2026	59.60	60.47	59.25	60.20	60.20	1.40%	185,964
Jan 23, 2026	60.05	60.88	59.20	59.37	59.37	-1.46%	272,997
Jan 22, 2026	61.67	62.10	59.86	60.25	60.25	-2.24%	328,864
Jan 21, 2026	60.00	62.07	60.00	61.63	61.63	3.20%	389,163
Jan 20, 2026	57.62	59.79	55.72	59.72	59.72	3.23%	425,698
Jan 16, 2026	58.21	58.89	57.60	57.85	57.85	-1.06%	179,884
Jan 15, 2026	57.74	58.81	57.57	58.47	58.47	1.12%	199,063
Jan 14, 2026	56.74	57.95	56.68	57.82	57.82	2.08%	244,268
Jan 13, 2026	55.40	56.72	55.40	56.64	56.64	2.50%	182,207
Jan 12, 2026	54.83	55.90	54.43	55.26	55.26	0.78%	219,595
Jan 9, 2026	54.17	55.21	54.17	54.83	54.83	1.35%	227,882
Jan 8, 2026	51.73	54.91	51.51	54.10	54.10	4.58%	356,529
Jan 7, 2026	52.26	52.36	51.23	51.73	51.73	-0.90%	197,326
Jan 6, 2026	52.69	53.03	52.04	52.20	52.20	-1.17%	322,695
Jan 5, 2026	53.01	53.30	51.76	52.82	52.82	-0.43%	300,505
Jan 2, 2026	53.16	53.16	52.24	53.05	53.05	-0.23%	424,873
Dec 31, 2025	53.60	53.87	53.09	53.17	52.97	-0.56%	240,569
Dec 30, 2025	53.76	54.32	53.34	53.47	53.27	-0.30%	247,202
Dec 29, 2025	53.49	53.66	53.20	53.63	53.43	0.54%	182,122
Dec 26, 2025	53.80	53.89	52.95	53.34	53.14	-1.08%	170,740
Dec 24, 2025	53.93	54.07	53.58	53.92	53.72	0.29%	82,891
Dec 23, 2025	54.85	55.15	53.21	53.77	53.56	-1.71%	264,315
Dec 22, 2025	54.25	55.08	54.19	54.70	54.49	1.48%	320,843
Dec 19, 2025	54.85	54.85	53.60	53.90	53.70	-1.73%	1,342,212
Dec 18, 2025	55.20	55.55	54.59	54.85	54.64	-0.56%	315,253
Dec 17, 2025	55.16	55.73	54.98	55.16	54.95	0.13%	369,498
Dec 16, 2025	56.02	56.42	54.59	55.09	54.88	-2.24%	489,097
Dec 15, 2025	54.40	56.47	53.69	56.35	56.14	4.37%	923,006
Dec 12, 2025	53.00	54.38	52.02	53.99	53.79	2.74%	600,001
Dec 11, 2025	52.03	52.91	51.91	52.55	52.35	1.41%	410,250
Dec 10, 2025	51.52	53.32	51.00	51.82	51.63	4.98%	586,701
Dec 9, 2025	50.30	50.99	49.14	49.36	49.17	-1.83%	349,794
Dec 8, 2025	50.19	50.81	49.56	50.28	50.09	0.54%	271,090
Dec 5, 2025	50.71	51.00	49.82	50.01	49.82	-1.34%	177,771
Dec 4, 2025	52.07	52.07	50.52	50.69	50.50	-2.54%	224,683
Dec 3, 2025	52.57	53.02	51.87	52.01	51.81	-1.20%	247,816
Dec 2, 2025	51.98	53.29	51.48	52.64	52.44	1.48%	437,503
Dec 1, 2025	51.49	52.12	49.60	51.87	51.67	0.72%	267,986
Nov 28, 2025	51.61	51.86	51.00	51.50	51.31	0.37%	154,348
Nov 26, 2025	50.69	52.00	50.69	51.31	51.12	0.73%	443,016
Nov 25, 2025	50.62	51.38	50.46	50.94	50.75	1.56%	262,262
Nov 24, 2025	49.52	50.22	49.29	50.16	49.97	1.07%	331,937
Nov 21, 2025	48.63	50.42	48.31	49.63	49.44	2.08%	262,497
Nov 20, 2025	49.67	50.27	48.49	48.62	48.44	-1.64%	265,109
Nov 19, 2025	49.76	50.02	48.62	49.43	49.24	-1.30%	244,772
Nov 18, 2025	49.18	50.25	48.84	50.08	49.89	2.14%	238,430
Nov 17, 2025	49.35	49.56	48.90	49.03	48.85	-0.51%	261,421
Nov 14, 2025	48.70	49.36	47.67	49.28	49.09	0.32%	188,577
Nov 13, 2025	50.00	50.88	48.39	49.13	48.94	-1.43%	336,696
Nov 12, 2025	51.36	51.89	49.74	49.84	49.65	-3.19%	372,634
Nov 11, 2025	51.15	51.66	50.94	51.48	51.29	0.96%	257,070
Nov 10, 2025	50.38	51.74	50.00	50.99	50.80	1.21%	437,134
Nov 7, 2025	48.95	50.82	48.49	50.38	50.19	2.92%	559,154
Nov 6, 2025	48.51	49.16	47.57	48.95	48.77	0.97%	354,117
Nov 5, 2025	47.42	49.43	46.62	48.48	48.30	4.46%	481,426
Nov 4, 2025	45.96	46.98	45.83	46.41	46.24	-0.62%	301,417
Nov 3, 2025	46.06	47.05	44.63	46.70	46.52	0.84%	355,110
Oct 31, 2025	46.57	47.08	45.95	46.31	46.14	-1.24%	286,777
Oct 30, 2025	46.35	47.16	46.19	46.89	46.71	0.11%	312,229
Oct 29, 2025	46.86	47.49	46.15	46.84	46.66	-0.72%	224,980
Oct 28, 2025	46.55	47.48	46.55	47.18	47.00	0.81%	174,016
Oct 27, 2025	47.30	47.68	46.44	46.80	46.62	-1.18%	274,096
Oct 24, 2025	46.90	48.13	46.90	47.36	47.18	1.67%	264,116
Oct 23, 2025	46.24	46.83	45.57	46.58	46.40	1.48%	257,926
Oct 22, 2025	45.55	46.17	44.71	45.90	45.73	0.88%	362,596
Oct 21, 2025	47.24	47.64	45.35	45.50	45.33	-4.23%	290,752
Oct 20, 2025	47.51	47.81	47.15	47.51	47.33	0.06%	185,608
Oct 17, 2025	46.56	47.53	46.41	47.48	47.30	1.74%	397,580
Oct 16, 2025	46.53	46.96	45.81	46.67	46.49	0.60%	496,038
Oct 15, 2025	42.95	47.04	42.60	46.39	46.22	9.20%	483,119
Oct 14, 2025	42.18	42.58	41.48	42.48	42.32	1.09%	270,785