The Andersons, Inc. - Common Stock (ANDE)

Last Price64.88

Change-0.71 (-1.08%)

NASDAQ · Last Trade: Mar 4th, 2:42 PM EST

Historical Prices For The Andersons, Inc. - Common Stock (ANDE)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	66.40	66.40	64.80	65.59	241,918	65.59
3/02/2026	65.32	66.78	64.04	66.68	261,682	66.68
2/27/2026	65.07	65.57	64.65	65.29	406,543	65.29
2/26/2026	64.12	65.27	63.97	65.20	262,865	65.20
2/25/2026	64.66	64.66	63.03	64.39	261,404	64.39
2/24/2026	64.54	65.12	63.87	64.58	282,598	64.58
2/23/2026	65.87	66.08	63.45	64.49	355,775	64.49
2/20/2026	64.97	66.73	64.27	65.65	331,396	65.65
2/19/2026	64.90	65.59	62.90	64.86	450,214	64.86
2/18/2026	68.02	68.02	63.22	64.64	532,771	64.64
2/17/2026	69.00	69.55	66.72	67.01	355,513	67.01
2/13/2026	68.15	69.58	67.61	69.03	179,757	69.03
2/12/2026	69.22	70.06	67.30	68.64	319,530	68.64
2/11/2026	67.95	69.52	67.74	69.11	230,817	69.11
2/10/2026	67.65	67.65	65.64	67.53	355,230	67.53
2/09/2026	66.90	67.95	65.85	67.34	245,185	67.34
2/06/2026	65.99	67.18	65.88	66.86	258,097	66.86
2/05/2026	65.46	67.46	65.31	65.77	292,627	65.77
2/04/2026	65.00	65.15	63.83	64.67	339,111	64.67
2/03/2026	63.34	65.28	62.50	65.23	287,956	65.23
2/02/2026	61.64	63.73	61.31	63.18	327,124	63.18
1/30/2026	61.94	62.44	61.26	61.99	233,083	61.99
1/29/2026	61.40	62.49	61.40	62.44	209,412	62.44
1/28/2026	60.97	61.44	59.69	61.01	346,459	61.01
1/27/2026	60.47	62.26	60.00	60.63	392,329	60.63
1/26/2026	59.60	60.47	59.25	60.20	186,275	60.20
1/23/2026	60.05	60.88	59.20	59.37	273,103	59.37
1/22/2026	61.67	62.10	59.85	60.25	328,866	60.25
1/21/2026	60.00	62.07	60.00	61.63	389,163	61.63
1/20/2026	57.62	59.79	55.72	59.72	425,782	59.72
1/16/2026	58.21	58.89	57.60	57.85	183,156	57.85
1/15/2026	57.74	58.81	57.57	58.47	199,103	58.47
1/14/2026	56.74	57.95	56.68	57.82	244,268	57.82
1/13/2026	55.40	56.72	55.40	56.64	182,207	56.64
1/12/2026	54.83	55.90	54.43	55.26	219,595	55.26
1/09/2026	54.17	55.20	54.17	54.83	227,896	54.83
1/08/2026	51.73	54.91	51.51	54.10	356,549	54.10
1/07/2026	52.26	52.35	51.23	51.73	197,326	51.73
1/06/2026	52.69	53.03	52.04	52.20	322,695	52.20
1/05/2026	53.01	53.30	51.76	52.82	300,505	52.82
1/02/2026	53.16	53.16	52.24	53.05	424,873	53.05
12/31/2025	53.60	53.87	53.09	53.17	240,569	52.97
12/30/2025	53.76	54.32	53.34	53.47	247,197	53.27
12/29/2025	53.49	53.66	53.20	53.63	182,122	53.43
12/26/2025	53.80	53.89	52.95	53.34	170,740	53.14
12/24/2025	53.93	54.07	53.58	53.92	82,891	53.72
12/23/2025	54.85	55.15	53.21	53.77	264,315	53.56
12/22/2025	54.25	55.08	54.19	54.70	320,843	54.49
12/19/2025	54.85	54.85	53.60	53.90	1,342,212	53.70
12/18/2025	55.20	55.55	54.59	54.85	315,253	54.64
12/17/2025	55.16	55.73	54.98	55.16	373,981	54.95
12/16/2025	56.02	56.42	54.59	55.09	489,097	54.88
12/15/2025	54.40	56.47	53.69	56.35	923,004	56.14
12/12/2025	53.00	54.38	52.02	53.99	600,001	53.79
12/11/2025	52.03	52.91	51.91	52.55	410,250	52.35
12/10/2025	51.52	53.32	51.00	51.82	586,701	51.63
12/09/2025	50.30	50.99	49.14	49.36	349,794	49.17
12/08/2025	50.19	50.81	49.56	50.28	271,090	50.09
12/05/2025	50.71	51.00	49.82	50.01	177,771	49.82
12/04/2025	52.07	52.07	50.52	50.69	224,681	50.50