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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

The Andersons, Inc. (ANDE) NASDAQ