The Andersons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	36.07	36.66	35.86	36.36	36.36	1.25%	324,569
May 12, 2025	35.95	36.32	35.28	35.91	35.91	3.62%	476,714
May 9, 2025	34.37	34.98	34.01	34.66	34.66	0.71%	348,570
May 8, 2025	31.53	34.47	31.53	34.41	34.41	9.20%	628,976
May 7, 2025	34.44	34.72	31.03	31.51	31.51	-9.82%	915,251
May 6, 2025	36.16	36.37	34.90	34.94	34.94	-5.52%	466,561
May 5, 2025	37.48	37.75	36.95	36.98	36.98	-2.20%	294,009
May 2, 2025	37.64	38.08	37.39	37.81	37.81	1.29%	202,430
May 1, 2025	37.37	37.78	36.92	37.33	37.33	-1.01%	304,390
Apr 30, 2025	37.60	38.09	36.85	37.71	37.71	-0.87%	319,136
Apr 29, 2025	38.07	38.14	37.59	38.04	38.04	-0.26%	150,427
Apr 28, 2025	38.00	38.51	37.75	38.14	38.14	0.32%	176,273
Apr 25, 2025	38.37	38.37	37.40	38.02	38.02	-0.21%	130,962
Apr 24, 2025	37.84	38.32	37.50	38.10	38.10	0.63%	175,962
Apr 23, 2025	38.63	39.51	37.72	37.86	37.86	-0.05%	202,860
Apr 22, 2025	37.63	38.13	37.28	37.88	37.88	1.61%	293,347
Apr 21, 2025	37.93	38.05	37.20	37.28	37.28	-2.20%	178,673
Apr 17, 2025	37.48	38.30	37.28	38.12	38.12	1.57%	201,931
Apr 16, 2025	37.62	37.98	37.26	37.53	37.53	0.43%	253,706
Apr 15, 2025	38.00	38.42	37.35	37.37	37.37	-2.20%	403,914
Apr 14, 2025	38.65	38.80	37.54	38.21	38.21	0.92%	252,135
Apr 11, 2025	37.62	38.34	36.92	37.86	37.86	1.50%	309,015
Apr 10, 2025	38.24	38.46	36.56	37.30	37.30	-4.04%	304,196
Apr 9, 2025	35.88	39.71	35.88	38.87	38.87	6.49%	401,284
Apr 8, 2025	38.35	38.78	35.88	36.50	36.50	-1.56%	408,394
Apr 7, 2025	37.40	39.73	36.41	37.08	37.08	-3.96%	469,563
Apr 4, 2025	40.01	41.92	37.62	38.61	38.61	-6.60%	409,266
Apr 3, 2025	42.07	42.64	41.33	41.34	41.34	-5.12%	363,107
Apr 2, 2025	43.13	43.65	42.91	43.57	43.57	0.46%	222,195
Apr 1, 2025	42.75	43.41	42.21	43.37	43.37	1.02%	261,070
Mar 31, 2025	43.05	43.65	42.61	42.93	42.74	-0.76%	415,753
Mar 28, 2025	43.76	43.76	42.94	43.26	43.07	-1.41%	194,733
Mar 27, 2025	43.62	44.02	43.34	43.88	43.68	0.94%	242,479
Mar 26, 2025	43.01	43.76	42.88	43.47	43.28	1.02%	226,050
Mar 25, 2025	42.89	43.81	42.72	43.03	42.84	0.30%	376,137
Mar 24, 2025	43.04	43.63	42.55	42.90	42.71	1.37%	260,341
Mar 21, 2025	43.15	43.32	41.63	42.32	42.13	-2.74%	3,437,656
Mar 20, 2025	43.40	44.07	43.05	43.51	43.32	-0.62%	352,046
Mar 19, 2025	43.46	44.15	42.92	43.78	43.58	0.39%	361,016
Mar 18, 2025	43.48	44.11	42.98	43.61	43.42	-0.07%	328,858
Mar 17, 2025	42.14	44.60	42.14	43.64	43.45	4.13%	584,915
Mar 14, 2025	41.25	42.18	40.92	41.91	41.72	2.00%	230,635
Mar 13, 2025	41.34	41.60	40.79	41.09	40.91	-0.60%	182,326
Mar 12, 2025	42.23	42.23	40.96	41.34	41.16	-2.34%	318,781
Mar 11, 2025	43.53	43.92	42.32	42.33	42.14	-2.26%	194,496
Mar 10, 2025	43.00	44.41	43.00	43.31	43.12	0.42%	302,726
Mar 7, 2025	42.66	43.98	42.43	43.13	42.94	0.75%	302,819
Mar 6, 2025	41.22	42.84	41.22	42.81	42.62	3.41%	291,383
Mar 5, 2025	41.84	42.43	40.72	41.40	41.22	-1.05%	262,020
Mar 4, 2025	41.06	43.16	40.95	41.84	41.65	0.67%	369,872