The Andersons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	39.74	40.66	39.72	40.63	40.63	2.37%	379,277
Sep 25, 2025	39.70	39.90	39.33	39.69	39.69	0.51%	262,149
Sep 24, 2025	38.69	39.63	38.51	39.49	39.49	2.31%	297,016
Sep 23, 2025	38.25	39.00	38.08	38.60	38.60	0.57%	357,872
Sep 22, 2025	38.65	38.65	37.69	38.38	38.38	-0.65%	348,005
Sep 19, 2025	40.17	40.17	38.57	38.63	38.63	-3.62%	3,807,478
Sep 18, 2025	39.46	40.41	39.10	40.08	40.08	1.57%	503,217
Sep 17, 2025	40.18	40.47	39.38	39.46	39.46	-1.60%	676,827
Sep 16, 2025	38.60	40.12	38.33	40.10	40.10	4.29%	510,188
Sep 15, 2025	39.69	40.06	38.37	38.45	38.45	-4.42%	581,105
Sep 12, 2025	40.68	40.77	40.17	40.23	40.23	-1.64%	150,390
Sep 11, 2025	39.94	40.98	39.79	40.90	40.90	2.33%	290,996
Sep 10, 2025	39.77	39.97	39.15	39.97	39.97	0.03%	244,523
Sep 9, 2025	40.87	41.38	39.94	39.96	39.96	-2.30%	230,511
Sep 8, 2025	41.68	41.68	40.76	40.90	40.90	-1.21%	306,314
Sep 5, 2025	41.40	42.36	41.18	41.40	41.40	-0.22%	305,595
Sep 4, 2025	40.89	41.89	40.88	41.49	41.49	2.17%	270,795
Sep 3, 2025	40.37	40.85	40.06	40.61	40.61	-0.07%	271,161
Sep 2, 2025	40.68	40.76	40.31	40.64	40.64	-0.64%	186,398
Aug 29, 2025	40.83	41.32	40.58	40.90	40.90	0.17%	184,779
Aug 28, 2025	40.76	40.96	39.92	40.83	40.83	0.32%	194,460
Aug 27, 2025	40.21	41.18	40.12	40.70	40.70	0.49%	216,482
Aug 26, 2025	41.06	41.38	40.20	40.50	40.50	-1.89%	243,442
Aug 25, 2025	40.71	41.71	40.64	41.28	41.28	0.81%	283,431
Aug 22, 2025	38.79	41.04	38.13	40.95	40.95	6.34%	310,852
Aug 21, 2025	37.98	38.91	37.91	38.51	38.51	0.60%	303,382
Aug 20, 2025	38.41	38.75	38.19	38.28	38.28	-0.26%	166,546
Aug 19, 2025	38.20	38.79	37.99	38.38	38.38	0.89%	185,952
Aug 18, 2025	38.24	38.52	37.93	38.04	38.04	-0.21%	172,160
Aug 15, 2025	38.58	38.63	37.99	38.12	38.12	-0.86%	240,628
Aug 14, 2025	39.83	40.15	38.38	38.45	38.45	-4.47%	212,083
Aug 13, 2025	40.02	40.66	39.80	40.25	40.25	0.57%	257,916
Aug 12, 2025	38.61	40.20	38.19	40.02	40.02	4.57%	325,528
Aug 11, 2025	38.00	38.32	37.63	38.27	38.27	0.87%	363,324
Aug 8, 2025	37.81	38.67	37.43	37.94	37.94	0.77%	424,975
Aug 7, 2025	36.60	38.32	36.51	37.65	37.65	4.03%	526,997
Aug 6, 2025	34.80	37.56	34.78	36.19	36.19	4.50%	585,922
Aug 5, 2025	31.84	35.41	31.84	34.63	34.63	-0.06%	572,022
Aug 4, 2025	34.70	35.69	34.10	34.65	34.65	-0.12%	530,329
Aug 1, 2025	35.79	35.90	34.65	34.69	34.69	-3.42%	373,932
Jul 31, 2025	35.89	36.14	35.73	35.92	35.92	-1.51%	267,487
Jul 30, 2025	36.71	37.71	36.28	36.47	36.47	-0.49%	270,437
Jul 29, 2025	36.15	36.71	35.55	36.65	36.65	1.55%	489,569
Jul 28, 2025	36.12	36.48	35.56	36.09	36.09	-0.03%	328,877
Jul 25, 2025	36.17	36.19	35.53	36.10	36.10	0.03%	321,291
Jul 24, 2025	37.42	37.55	36.03	36.09	36.09	-3.79%	237,356
Jul 23, 2025	36.84	37.70	36.70	37.51	37.51	2.49%	274,536
Jul 22, 2025	35.91	37.01	35.91	36.60	36.60	2.18%	333,347
Jul 21, 2025	36.37	36.72	35.77	35.82	35.82	-0.94%	200,970
Jul 18, 2025	36.85	37.29	36.09	36.16	36.16	-0.80%	184,429