The Andersons, Inc. - ANDE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64.97	65.65	65.65	66.73	64.27	331,400
February 19, 2026	64.9	64.86	64.86	65.59	62.9	450,214
February 18, 2026	67.81	64.64	64.64	67.81	63.22	510,161
February 17, 2026	69	67.01	67.01	69.55	66.72	355,527
February 13, 2026	68.15	69.03	69.03	69.58	67.61	179,800
February 12, 2026	69.22	68.64	68.64	70.06	67.3	319,530
February 11, 2026	67.95	69.11	69.11	69.52	67.74	230,892
February 10, 2026	67.65	67.53	67.53	67.65	65.64	355,230
February 09, 2026	66.9	67.34	67.34	67.95	65.85	245,200
February 06, 2026	65.99	66.86	66.86	67.18	65.88	258,100
February 05, 2026	65.46	65.77	65.77	67.46	65.31	292,641
February 04, 2026	65	64.67	64.67	65.15	63.83	339,213
February 03, 2026	63.34	65.23	65.23	65.28	62.5	288,000
February 02, 2026	61.64	63.18	63.18	63.73	61.32	327,126
January 30, 2026	61.94	61.99	61.99	62.44	61.26	233,100
January 29, 2026	61.4	62.44	62.44	62.49	61.4	209,412
January 28, 2026	60.97	61.01	61.01	61.44	59.69	346,648
January 27, 2026	60.47	60.63	60.63	62.26	60	392,331
January 26, 2026	59.6	60.2	60.2	60.47	59.25	186,300
January 23, 2026	60.05	59.37	59.37	60.88	59.2	273,103
January 22, 2026	61.67	60.25	60.25	62.1	59.86	328,864
January 21, 2026	60	61.63	61.63	62.07	60	389,200
January 20, 2026	57.62	59.72	59.72	59.79	55.72	425,800
January 16, 2026	58.21	57.85	57.85	58.89	57.6	183,200
January 15, 2026	57.74	58.47	58.47	58.81	57.57	199,103
January 14, 2026	56.74	57.82	57.82	57.95	56.68	244,300
January 13, 2026	55.4	56.64	56.64	56.72	55.4	182,207
January 12, 2026	54.83	55.26	55.26	55.9	54.43	219,600
January 09, 2026	54.17	54.83	54.83	55.21	54.17	227,900
January 08, 2026	51.73	54.1	54.1	54.91	51.51	356,549
January 07, 2026	52.26	51.73	51.73	52.36	51.23	197,326
January 06, 2026	52.69	52.2	52.2	53.03	52.04	322,700
January 05, 2026	53.01	52.82	52.82	53.3	51.76	300,505
January 02, 2026	53.16	53.05	53.05	53.16	52.24	424,900
December 31, 2025	53.6	53.17	53.17	53.87	53.09	200,004
December 30, 2025	53.76	53.47	53.47	54.32	53.34	247,202
December 29, 2025	53.49	53.63	53.63	53.66	53.2	182,122
December 26, 2025	53.8	53.34	53.34	53.89	52.95	167,241
December 24, 2025	53.93	53.92	53.92	54.08	53.58	80,023
December 23, 2025	54.85	53.77	53.77	55.15	53.21	264,315
December 22, 2025	54.25	54.7	54.7	55.08	54.19	320,843
December 19, 2025	54.72	53.9	53.9	54.85	53.72	1.01M
December 18, 2025	55.2	54.85	54.85	55.55	54.59	315,300
December 17, 2025	55.16	55.16	55.16	55.73	54.98	369,500
December 16, 2025	56.02	55.09	55.09	56.42	54.59	489,100
December 15, 2025	54.4	56.35	56.35	56.47	53.69	923,006
December 12, 2025	53	53.99	53.99	54.38	52.02	600,001
December 11, 2025	52.03	52.55	52.55	52.91	51.91	410,300
December 10, 2025	51.52	51.82	51.82	53.32	51	586,701
December 09, 2025	50.3	49.36	49.36	50.99	49.14	349,800
December 08, 2025	50.19	50.28	50.28	50.81	49.56	271,100
December 05, 2025	50.71	50.01	50.01	51	49.82	177,800
December 04, 2025	52.07	50.69	50.69	52.07	50.52	215,478
December 03, 2025	52.57	52.01	52.01	53.02	51.87	247,800
December 02, 2025	51.98	52.64	52.64	53.29	51.48	437,503
December 01, 2025	51.49	51.87	51.87	52.12	49.6	268,000
November 28, 2025	51.61	51.5	51.5	51.86	51	154,348
November 26, 2025	50.69	51.31	51.31	52	50.69	443,016
November 25, 2025	50.62	50.94	50.94	51.38	50.46	262,300
November 24, 2025	49.52	50.16	50.16	50.22	49.29	331,937

The Andersons, Inc. (ANDE) NASDAQ