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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	48.63	49.63	49.63	50.42	48.31	262,500
November 20, 2025	49.67	48.62	48.62	50.27	48.49	265,109
November 19, 2025	49.76	49.43	49.43	50.02	48.62	244,800
November 18, 2025	49.18	50.08	50.08	50.25	48.84	238,430
November 17, 2025	49.35	49.03	49.03	49.56	48.9	261,421
November 14, 2025	48.7	49.28	49.28	49.36	47.67	188,600
November 13, 2025	50	49.13	49.13	50.88	48.39	336,700
November 12, 2025	51.36	49.84	49.84	51.89	49.74	372,600
November 11, 2025	51.15	51.48	51.48	51.66	50.94	257,100
November 10, 2025	50.38	50.99	50.99	51.74	50	437,134
November 07, 2025	48.95	50.38	50.38	50.82	48.49	559,154
November 06, 2025	48.51	48.95	48.95	49.16	47.57	354,117
November 05, 2025	47.42	48.48	48.48	49.43	46.62	481,426
November 04, 2025	45.96	46.41	46.41	46.98	45.83	301,417
November 03, 2025	46.06	46.7	46.7	47.05	44.63	355,110
October 31, 2025	46.57	46.31	46.31	47.08	45.95	286,800
October 30, 2025	46.35	46.89	46.89	47.16	46.19	312,229
October 29, 2025	46.86	46.84	46.84	47.49	46.15	225,000
October 28, 2025	46.55	47.18	47.18	47.48	46.55	174,016
October 27, 2025	47.3	46.8	46.8	47.68	46.44	274,100
October 24, 2025	46.9	47.36	47.36	48.13	46.9	264,116
October 23, 2025	46.24	46.58	46.58	46.83	45.58	196,046
October 22, 2025	45.55	45.9	45.9	46.17	44.71	362,600
October 21, 2025	47.24	45.5	45.5	47.64	45.35	290,800
October 20, 2025	47.51	47.51	47.51	47.81	47.15	185,608
October 17, 2025	46.56	47.48	47.48	47.53	46.41	397,600
October 16, 2025	46.53	46.67	46.67	46.96	45.81	496,038
October 15, 2025	42.95	46.39	46.39	47.04	42.6	483,119
October 14, 2025	42.18	42.48	42.48	42.58	41.48	270,800
October 13, 2025	41.3	42.02	42.02	42.09	41.3	269,600
October 10, 2025	41.49	41.01	41.01	41.95	40.81	330,000
October 09, 2025	41.97	41.66	41.66	42.33	41.49	207,808
October 08, 2025	42.04	41.74	41.74	42.43	41.41	240,900
October 07, 2025	41.96	41.94	41.94	42.33	41.26	301,900
October 06, 2025	41.27	41.9	41.9	42.34	39.94	276,818
October 03, 2025	40.48	41.29	41.29	41.58	40.48	291,033
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

The Andersons, Inc. (ANDE) NASDAQ