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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	40.03	40.46	40.46	40.55	39.7	302,100
October 01, 2025	39.56	40.23	40.23	40.45	39.23	330,614
September 30, 2025	39.6	39.81	39.61	39.96	39.16	312,900
September 29, 2025	40.57	39.67	39.48	40.57	39.17	315,200
September 26, 2025	39.74	40.63	40.63	40.66	39.72	379,300
September 25, 2025	39.7	39.69	39.69	39.9	39.33	262,149
September 24, 2025	38.69	39.49	39.49	39.63	38.51	297,016
September 23, 2025	38.25	38.6	38.6	39	38.08	357,900
September 22, 2025	38.65	38.38	38.38	38.65	37.69	348,005
September 19, 2025	40.17	38.63	38.63	40.17	38.57	3.81M
September 18, 2025	39.46	40.08	40.08	40.41	39.1	503,217
September 17, 2025	40.18	39.46	39.46	40.47	39.38	676,827
September 16, 2025	38.6	40.1	40.1	40.12	38.33	510,188
September 15, 2025	39.69	38.45	38.45	40.06	38.37	581,105
September 12, 2025	40.68	40.23	40.23	40.77	40.17	150,400
September 11, 2025	39.94	40.9	40.9	40.98	39.79	291,000
September 10, 2025	39.77	39.97	39.97	39.97	39.15	244,523
September 09, 2025	40.87	39.96	39.96	41.38	39.94	230,511
September 08, 2025	41.68	40.9	40.9	41.68	40.76	306,314
September 05, 2025	41.4	41.4	41.4	42.36	41.18	305,600
September 04, 2025	40.89	41.49	41.49	41.89	40.88	270,800
September 03, 2025	40.37	40.61	40.61	40.85	40.06	271,200
September 02, 2025	40.68	40.64	40.64	40.76	40.31	186,400
August 29, 2025	40.83	40.9	40.9	41.32	40.58	184,800
August 28, 2025	40.76	40.83	40.83	40.96	39.92	194,500
August 27, 2025	40.21	40.7	40.7	41.18	40.12	216,500
August 26, 2025	41.06	40.5	40.5	41.38	40.2	243,442
August 25, 2025	40.71	41.28	41.28	41.71	40.64	283,431
August 22, 2025	38.79	40.95	40.95	41.04	38.13	310,852
August 21, 2025	37.98	38.51	38.51	38.91	37.91	303,400
August 20, 2025	38.41	38.28	38.28	38.74	38.19	166,546
August 19, 2025	38.2	38.38	38.38	38.79	37.99	186,000
August 18, 2025	38.24	38.04	38.04	38.52	37.92	172,200
August 15, 2025	38.58	38.12	38.12	38.63	37.99	240,628
August 14, 2025	39.83	38.45	38.45	40.15	38.38	212,100
August 13, 2025	40.02	40.25	40.25	40.66	39.8	257,916
August 12, 2025	38.61	40.02	40.02	40.2	38.19	325,528
August 11, 2025	38	38.27	38.27	38.32	37.63	363,324
August 08, 2025	37.81	37.94	37.94	38.67	37.43	425,000
August 07, 2025	36.6	37.65	37.65	38.32	36.51	527,000
August 06, 2025	34.8	36.19	36.19	37.56	34.78	585,922
August 05, 2025	31.84	34.63	34.63	35.41	31.84	572,022
August 04, 2025	34.7	34.65	34.65	35.69	34.1	530,329
August 01, 2025	35.79	34.69	34.69	35.9	34.65	373,932
July 31, 2025	35.89	35.92	35.92	36.14	35.73	267,440
July 30, 2025	36.71	36.47	36.47	37.71	36.28	270,437
July 29, 2025	36.15	36.65	36.65	36.71	35.55	489,600
July 28, 2025	36.12	36.09	36.09	36.48	35.56	328,900
July 25, 2025	36.17	36.1	36.1	36.19	35.53	321,300
July 24, 2025	37.42	36.09	36.09	37.55	36.03	237,400
July 23, 2025	36.84	37.51	37.51	37.7	36.7	274,536
July 22, 2025	35.91	36.6	36.6	37.01	35.91	333,347
July 21, 2025	36.37	35.82	35.82	36.72	35.77	200,970
July 18, 2025	36.85	36.16	36.16	37.29	36.09	184,429
July 17, 2025	36.56	36.45	36.45	37.13	36.23	208,631
July 16, 2025	37.39	36.7	36.7	37.74	36.56	202,236
July 15, 2025	37.97	37.2	37.2	38.06	37.2	216,862
July 14, 2025	38.33	37.8	37.8	39.11	37.46	169,200
July 11, 2025	38.37	38.38	38.38	38.8	37.93	166,600
July 10, 2025	37.96	38.45	38.45	39.1	37.95	217,600

The Andersons, Inc. (ANDE) NASDAQ