The Andersons, Inc. - Common Stock (ANDE)

Last Price65.23

Change+0.00 (0.00%)

NASDAQ · Last Trade: Feb 4th, 4:12 AM EST

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

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/03/2025	52.57	53.02	51.87	52.01	247,816	51.81
12/02/2025	51.98	53.29	51.48	52.64	437,503	52.44
12/01/2025	51.49	52.12	49.60	51.87	267,986	51.67
11/28/2025	51.61	51.86	50.99	51.50	154,348	51.31
11/26/2025	50.69	51.99	50.69	51.31	443,016	51.12
11/25/2025	50.62	51.38	50.45	50.94	262,262	50.75
11/24/2025	49.52	50.22	49.29	50.16	327,522	49.97
11/21/2025	48.63	50.41	48.31	49.63	262,497	49.44
11/20/2025	49.67	50.27	48.49	48.62	265,109	48.44
11/19/2025	49.76	50.02	48.62	49.43	244,772	49.24
11/18/2025	49.18	50.25	48.84	50.08	238,430	49.89
11/17/2025	49.35	49.56	48.90	49.03	261,421	48.85
11/14/2025	48.70	49.36	47.67	49.28	188,577	49.09
11/13/2025	50.00	50.88	48.39	49.13	336,696	48.94
11/12/2025	51.36	51.89	49.74	49.84	372,624	49.65
11/11/2025	51.15	51.66	50.94	51.48	257,070	51.29
11/10/2025	50.38	51.74	50.00	50.99	437,134	50.80
11/07/2025	48.95	50.82	48.49	50.38	559,154	50.19
11/06/2025	48.51	49.16	47.57	48.95	354,117	48.77
11/05/2025	47.42	49.43	46.62	48.48	481,411	48.30
11/04/2025	45.96	46.98	45.83	46.41	301,417	46.24