The Andersons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.71	51.00	49.82	50.01	50.01	-1.34%	177,539
Dec 4, 2025	52.07	52.07	50.52	50.69	50.69	-2.54%	224,683
Dec 3, 2025	52.57	53.02	51.87	52.01	52.01	-1.20%	247,816
Dec 2, 2025	51.98	53.29	51.48	52.64	52.64	1.48%	437,328
Dec 1, 2025	51.49	52.12	49.60	51.87	51.87	0.72%	267,986
Nov 28, 2025	51.61	51.86	51.00	51.50	51.50	0.37%	154,345
Nov 26, 2025	50.69	52.00	50.69	51.31	51.31	0.73%	443,016
Nov 25, 2025	50.62	51.38	50.46	50.94	50.94	1.56%	262,262
Nov 24, 2025	49.52	50.22	49.29	50.16	50.16	1.07%	331,937
Nov 21, 2025	48.63	50.42	48.31	49.63	49.63	2.08%	262,064
Nov 20, 2025	49.67	50.27	48.49	48.62	48.62	-1.64%	265,109
Nov 19, 2025	49.76	50.02	48.62	49.43	49.43	-1.30%	244,772
Nov 18, 2025	49.18	50.25	48.84	50.08	50.08	2.14%	238,430
Nov 17, 2025	49.35	49.56	48.90	49.03	49.03	-0.51%	261,421
Nov 14, 2025	48.70	49.36	47.67	49.28	49.28	0.32%	188,577
Nov 13, 2025	50.00	50.88	48.39	49.13	49.13	-1.43%	336,696
Nov 12, 2025	51.36	51.89	49.74	49.84	49.84	-3.19%	372,634
Nov 11, 2025	51.15	51.66	50.94	51.48	51.48	0.96%	257,070
Nov 10, 2025	50.38	51.74	50.00	50.99	50.99	1.21%	437,134
Nov 7, 2025	48.95	50.82	48.49	50.38	50.38	2.92%	559,154
Nov 6, 2025	48.51	49.16	47.57	48.95	48.95	0.97%	354,117
Nov 5, 2025	47.42	49.43	46.62	48.48	48.48	4.46%	481,426
Nov 4, 2025	45.96	46.98	45.83	46.41	46.41	-0.62%	301,417
Nov 3, 2025	46.06	47.05	44.63	46.70	46.70	0.84%	355,110
Oct 31, 2025	46.57	47.08	45.95	46.31	46.31	-1.24%	286,777
Oct 30, 2025	46.35	47.16	46.19	46.89	46.89	0.11%	312,229
Oct 29, 2025	46.86	47.49	46.15	46.84	46.84	-0.72%	224,980
Oct 28, 2025	46.55	47.48	46.55	47.18	47.18	0.81%	174,016
Oct 27, 2025	47.30	47.68	46.44	46.80	46.80	-1.18%	274,096
Oct 24, 2025	46.90	48.13	46.90	47.36	47.36	1.67%	264,116
Oct 23, 2025	46.24	46.83	45.57	46.58	46.58	1.48%	257,926
Oct 22, 2025	45.55	46.17	44.71	45.90	45.90	0.88%	362,596
Oct 21, 2025	47.24	47.64	45.35	45.50	45.50	-4.23%	290,752
Oct 20, 2025	47.51	47.81	47.15	47.51	47.51	0.06%	185,608
Oct 17, 2025	46.56	47.53	46.41	47.48	47.48	1.74%	397,580
Oct 16, 2025	46.53	46.96	45.81	46.67	46.67	0.60%	496,038
Oct 15, 2025	42.95	47.04	42.60	46.39	46.39	9.20%	483,119
Oct 14, 2025	42.18	42.58	41.48	42.48	42.48	1.09%	270,785
Oct 13, 2025	41.30	42.09	41.30	42.02	42.02	2.46%	269,582
Oct 10, 2025	41.49	41.95	40.81	41.01	41.01	-1.56%	329,989
Oct 9, 2025	41.97	42.33	41.49	41.66	41.66	-0.19%	211,365
Oct 8, 2025	42.04	42.43	41.41	41.74	41.74	-0.48%	240,858
Oct 7, 2025	41.96	42.33	41.26	41.94	41.94	0.10%	301,868
Oct 6, 2025	41.27	42.34	39.94	41.90	41.90	1.48%	276,818
Oct 3, 2025	40.48	41.58	40.48	41.29	41.29	2.05%	291,033
Oct 2, 2025	40.03	40.55	39.70	40.46	40.46	0.57%	302,064
Oct 1, 2025	39.56	40.45	39.23	40.23	40.23	1.06%	330,614
Sep 30, 2025	39.60	39.96	39.16	39.81	39.62	0.35%	312,892
Sep 29, 2025	40.57	40.57	39.17	39.67	39.48	-2.36%	315,177
Sep 26, 2025	39.74	40.66	39.72	40.63	40.43	2.37%	379,277