The Andersons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	76.75	77.54	75.88	76.41	-	0.58%	89,643
Apr 27, 2026	75.93	76.67	75.53	75.97	75.97	0.05%	178,069
Apr 24, 2026	76.65	76.77	75.50	75.93	75.93	-1.00%	177,968
Apr 23, 2026	76.00	77.06	75.95	76.70	76.70	1.05%	200,612
Apr 22, 2026	76.05	76.71	75.26	75.90	75.90	0.26%	261,775
Apr 21, 2026	73.13	76.10	72.74	75.70	75.70	3.60%	286,183
Apr 20, 2026	72.31	73.70	72.27	73.07	73.07	1.33%	226,612
Apr 17, 2026	70.92	72.33	69.11	72.11	72.11	1.55%	568,819
Apr 16, 2026	70.27	71.05	70.12	71.01	71.01	0.54%	229,971
Apr 15, 2026	72.61	72.67	70.18	70.63	70.63	-3.60%	228,708
Apr 14, 2026	73.80	74.27	72.94	73.27	73.27	-1.05%	197,430
Apr 13, 2026	74.56	74.84	73.44	74.05	74.05	-0.63%	205,580
Apr 10, 2026	73.98	75.02	72.80	74.52	74.52	0.40%	267,101
Apr 9, 2026	74.70	75.69	73.83	74.22	74.22	-0.64%	286,633
Apr 8, 2026	72.46	74.82	71.09	74.70	74.70	2.29%	441,576
Apr 7, 2026	74.43	75.02	72.52	73.03	73.03	-1.96%	328,594
Apr 6, 2026	73.27	74.94	72.60	74.49	74.49	1.47%	307,815
Apr 2, 2026	72.75	73.91	72.37	73.41	73.41	0.99%	252,618
Apr 1, 2026	71.23	72.82	70.95	72.69	72.69	1.27%	241,047
Mar 31, 2026	72.09	72.69	70.38	71.78	71.58	0.29%	269,246
Mar 30, 2026	73.03	73.73	70.69	71.57	71.37	-2.21%	313,019
Mar 27, 2026	71.96	73.85	70.69	73.19	72.99	1.65%	347,358
Mar 26, 2026	73.11	73.91	71.98	72.00	71.80	-1.63%	347,389
Mar 25, 2026	71.41	73.97	70.93	73.19	72.99	2.32%	507,931
Mar 24, 2026	67.53	72.18	67.53	71.53	71.33	5.75%	447,897
Mar 23, 2026	67.39	68.50	66.53	67.64	67.45	1.81%	349,932
Mar 20, 2026	68.56	68.62	65.49	66.44	66.25	-3.09%	1,157,593
Mar 19, 2026	68.97	69.79	68.00	68.56	68.37	-1.31%	306,584
Mar 18, 2026	70.00	70.73	68.97	69.47	69.28	-0.67%	382,425
Mar 17, 2026	70.23	71.54	69.48	69.94	69.75	-0.26%	402,382
Mar 16, 2026	70.74	71.40	68.36	70.12	69.92	-0.88%	375,153
Mar 13, 2026	71.25	71.25	69.10	70.74	70.54	-0.70%	439,998
Mar 12, 2026	67.06	71.54	67.00	71.24	71.04	5.09%	527,076
Mar 11, 2026	66.26	67.81	65.32	67.79	67.60	1.73%	316,202
Mar 10, 2026	68.16	68.26	65.80	66.64	66.45	1.42%	375,739
Mar 9, 2026	63.51	65.82	63.00	65.71	65.53	2.59%	360,131
Mar 6, 2026	62.78	64.76	61.67	64.05	63.87	0.76%	315,838
Mar 5, 2026	64.11	64.37	62.98	63.57	63.39	-1.99%	255,600
Mar 4, 2026	66.00	66.45	64.26	64.86	64.68	-1.11%	288,529
Mar 3, 2026	66.40	66.40	64.80	65.59	65.41	-1.63%	241,918
Mar 2, 2026	65.32	66.78	64.04	66.68	66.49	2.13%	261,702
Feb 27, 2026	65.07	65.57	64.65	65.29	65.11	0.14%	406,543
Feb 26, 2026	64.12	65.27	63.97	65.20	65.02	1.26%	262,864
Feb 25, 2026	64.66	64.66	63.03	64.39	64.21	-0.29%	261,403
Feb 24, 2026	64.54	65.12	63.87	64.58	64.40	0.14%	282,708
Feb 23, 2026	65.87	66.09	63.45	64.49	64.31	-1.77%	355,774
Feb 20, 2026	64.97	66.73	64.27	65.65	65.47	1.22%	331,396
Feb 19, 2026	64.90	65.59	62.90	64.86	64.68	0.34%	450,214
Feb 18, 2026	68.02	68.02	63.22	64.64	64.46	-3.54%	532,771
Feb 17, 2026	69.00	69.55	66.72	67.01	66.82	-2.93%	355,527
Feb 13, 2026	68.15	69.58	67.61	69.03	68.84	0.57%	179,757
Feb 12, 2026	69.22	70.06	67.30	68.64	68.45	-0.68%	319,530
Feb 11, 2026	67.95	69.52	67.74	69.11	68.92	2.34%	230,892
Feb 10, 2026	67.65	67.65	65.64	67.53	67.34	0.28%	355,230
Feb 9, 2026	66.90	67.95	65.85	67.34	67.15	0.72%	245,185
Feb 6, 2026	65.99	67.18	65.88	66.86	66.67	1.66%	258,097
Feb 5, 2026	65.46	67.46	65.31	65.77	65.59	1.70%	292,641
Feb 4, 2026	65.00	65.15	63.83	64.67	64.49	-0.86%	339,213
Feb 3, 2026	63.34	65.28	62.50	65.23	65.05	3.24%	287,956
Feb 2, 2026	61.64	63.73	61.32	63.18	63.00	1.92%	327,126
Jan 30, 2026	61.94	62.44	61.26	61.99	61.82	-0.72%	233,083
Jan 29, 2026	61.40	62.49	61.40	62.44	62.27	2.34%	209,412
Jan 28, 2026	60.97	61.44	59.69	61.01	60.84	0.63%	346,648
Jan 27, 2026	60.47	62.26	60.00	60.63	60.46	0.71%	392,331
Jan 26, 2026	59.60	60.47	59.25	60.20	60.03	1.40%	186,275
Jan 23, 2026	60.05	60.88	59.20	59.37	59.20	-1.46%	273,103
Jan 22, 2026	61.67	62.10	59.86	60.25	60.08	-2.24%	328,866
Jan 21, 2026	60.00	62.07	60.00	61.63	61.46	3.20%	389,163
Jan 20, 2026	57.62	59.79	55.72	59.72	59.55	3.23%	425,798
Jan 16, 2026	58.21	58.89	57.60	57.85	57.69	-1.06%	183,156
Jan 15, 2026	57.74	58.81	57.57	58.47	58.31	1.12%	199,103
Jan 14, 2026	56.74	57.95	56.68	57.82	57.66	2.08%	244,268
Jan 13, 2026	55.40	56.72	55.40	56.64	56.48	2.50%	182,207
Jan 12, 2026	54.83	55.90	54.43	55.26	55.11	0.78%	219,595
Jan 9, 2026	54.17	55.21	54.17	54.83	54.68	1.35%	227,896
Jan 8, 2026	51.73	54.91	51.51	54.10	53.95	4.58%	356,549
Jan 7, 2026	52.26	52.36	51.23	51.73	51.59	-0.90%	197,326
Jan 6, 2026	52.69	53.03	52.04	52.20	52.05	-1.17%	322,695
Jan 5, 2026	53.01	53.30	51.76	52.82	52.67	-0.43%	300,505
Jan 2, 2026	53.16	53.16	52.24	53.05	52.90	-0.23%	424,873
Dec 31, 2025	53.60	53.87	53.09	53.17	52.82	-0.56%	240,569
Dec 30, 2025	53.76	54.32	53.34	53.47	53.12	-0.30%	247,202
Dec 29, 2025	53.49	53.66	53.20	53.63	53.28	0.54%	182,122
Dec 26, 2025	53.80	53.89	52.95	53.34	52.99	-1.08%	170,740
Dec 24, 2025	53.93	54.07	53.58	53.92	53.57	0.29%	82,891
Dec 23, 2025	54.85	55.15	53.21	53.77	53.41	-1.71%	264,315
Dec 22, 2025	54.25	55.08	54.19	54.70	54.34	1.48%	320,843
Dec 19, 2025	54.85	54.85	53.60	53.90	53.55	-1.73%	1,342,212
Dec 18, 2025	55.20	55.55	54.59	54.85	54.49	-0.56%	315,253
Dec 17, 2025	55.16	55.73	54.98	55.16	54.80	0.13%	369,498
Dec 16, 2025	56.02	56.42	54.59	55.09	54.73	-2.24%	489,097
Dec 15, 2025	54.40	56.47	53.69	56.35	55.98	4.37%	923,006
Dec 12, 2025	53.00	54.38	52.02	53.99	53.64	2.74%	600,001
Dec 11, 2025	52.03	52.91	51.91	52.55	52.21	1.41%	410,250
Dec 10, 2025	51.52	53.32	51.00	51.82	51.48	4.98%	586,701
Dec 9, 2025	50.30	50.99	49.14	49.36	49.04	-1.83%	349,794
Dec 8, 2025	50.19	50.81	49.56	50.28	49.95	0.54%	271,090
Dec 5, 2025	50.71	51.00	49.82	50.01	49.68	-1.34%	177,771
Dec 4, 2025	52.07	52.07	50.52	50.69	50.36	-2.54%	224,683
Dec 3, 2025	52.57	53.02	51.87	52.01	51.67	-1.20%	247,816