The Andersons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	71.27	71.89	70.17	71.08	71.08	-0.10%	881,812
Jun 25, 2026	70.70	71.33	69.83	71.15	71.15	0.70%	188,672
Jun 24, 2026	70.48	70.69	68.45	70.66	70.66	-0.18%	264,130
Jun 23, 2026	70.44	71.50	70.44	70.78	70.78	-0.11%	272,198
Jun 22, 2026	71.72	72.29	70.62	70.86	70.86	-0.51%	301,397
Jun 18, 2026	69.57	71.53	69.41	71.22	71.22	3.56%	700,928
Jun 17, 2026	68.99	69.23	67.24	68.77	68.77	-0.64%	211,486
Jun 16, 2026	69.97	70.71	68.80	69.21	69.21	-0.94%	247,738
Jun 15, 2026	70.68	71.85	69.07	69.87	69.87	-2.76%	260,730
Jun 12, 2026	70.79	72.25	70.00	71.85	71.85	1.71%	213,171
Jun 11, 2026	74.61	75.00	70.08	70.64	70.64	-4.85%	315,362
Jun 10, 2026	73.50	74.72	73.16	74.24	74.24	2.91%	392,963
Jun 9, 2026	74.03	74.07	71.62	72.14	72.14	-1.84%	579,761
Jun 8, 2026	73.16	74.97	73.11	73.49	73.49	0.93%	288,205
Jun 5, 2026	73.43	74.44	72.22	72.81	72.81	-0.22%	240,104
Jun 4, 2026	73.10	74.31	72.60	72.97	72.97	0.08%	260,772
Jun 3, 2026	72.72	74.49	72.69	72.91	72.91	0.16%	234,804
Jun 2, 2026	72.24	73.51	71.94	72.79	72.79	0.18%	238,698
Jun 1, 2026	70.64	73.12	70.64	72.66	72.66	2.93%	247,489
May 29, 2026	71.19	71.56	70.05	70.59	70.59	-1.16%	351,897
May 28, 2026	72.28	72.95	70.95	71.42	71.42	-0.93%	203,709
May 27, 2026	71.20	72.58	71.01	72.09	72.09	1.04%	229,917
May 26, 2026	71.15	72.65	70.72	71.35	71.35	0.71%	180,318
May 22, 2026	70.23	71.00	69.67	70.85	70.85	0.83%	314,750
May 21, 2026	70.52	70.98	69.56	70.27	70.27	-0.54%	263,456
May 20, 2026	70.09	72.23	70.01	70.65	70.65	1.03%	298,782
May 19, 2026	70.34	71.48	69.35	69.93	69.93	-1.30%	349,677
May 18, 2026	72.09	72.58	70.72	70.85	70.85	-0.85%	233,506
May 15, 2026	72.12	72.23	70.84	71.46	71.46	-1.07%	226,550
May 14, 2026	71.62	72.49	71.00	72.23	72.23	0.85%	293,940
May 13, 2026	70.70	72.76	69.43	71.62	71.62	1.72%	339,593
May 12, 2026	72.61	72.61	70.01	70.41	70.41	-1.63%	274,561
May 11, 2026	72.46	73.49	71.05	71.58	71.58	0.18%	367,504
May 8, 2026	71.76	72.68	70.38	71.45	71.45	0.90%	374,672
May 7, 2026	69.20	72.02	68.37	70.81	70.81	3.78%	781,617
May 6, 2026	75.29	76.34	65.36	68.23	68.23	-13.95%	826,361
May 5, 2026	79.64	82.11	78.54	79.29	79.29	-0.16%	670,522
May 4, 2026	78.99	79.78	78.35	79.42	79.42	0.38%	340,762
May 1, 2026	78.53	79.61	77.70	79.12	79.12	0.74%	293,487
Apr 30, 2026	77.32	78.97	76.73	78.54	78.54	1.21%	453,570
Apr 29, 2026	76.99	78.41	76.49	77.60	77.60	1.32%	283,032
Apr 28, 2026	76.75	77.54	75.88	76.59	76.59	0.82%	148,349
Apr 27, 2026	75.93	76.67	75.53	75.97	75.97	0.05%	178,080
Apr 24, 2026	76.65	76.77	75.50	75.93	75.93	-1.00%	212,513
Apr 23, 2026	76.00	77.06	75.95	76.70	76.70	1.05%	200,791
Apr 22, 2026	76.05	76.71	75.26	75.90	75.90	0.26%	265,514
Apr 21, 2026	73.13	76.10	72.74	75.70	75.70	3.60%	286,248
Apr 20, 2026	72.31	73.70	72.27	73.07	73.07	1.33%	235,646
Apr 17, 2026	70.92	72.33	69.11	72.11	72.11	1.55%	569,249
Apr 16, 2026	70.27	71.05	70.12	71.01	71.01	0.54%	230,045
Apr 15, 2026	72.61	72.67	70.18	70.63	70.63	-3.60%	229,041
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%	205,802
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%	286,678
Apr 8, 2026	72.46	74.82	71.09	74.70	74.70	2.29%	456,414
Apr 7, 2026	74.43	75.02	72.52	73.03	73.03	-1.96%	328,654
Apr 6, 2026	73.27	74.94	72.60	74.49	74.49	1.47%	307,970
Apr 2, 2026	72.75	73.91	72.37	73.41	73.41	0.99%	252,623
Apr 1, 2026	71.23	72.82	70.95	72.69	72.69	1.55%	241,058
Mar 31, 2026	72.09	72.69	70.38	71.78	71.58	0.29%	269,248
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