Andersons Inc. (ANDE)
NASDAQ: ANDE
· Real-Time Price · USD
41.29
0.83 (2.05%)
At close: Oct 03, 2025, 3:59 PM
41.54
0.61%
After-hours: Oct 03, 2025, 04:35 PM EDT
ANDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 40.48 | 41.58 | 40.48 | 41.29 | 41.29 | 2.05% | 291,028 |
| Oct 2, 2025 | 40.03 | 40.55 | 39.70 | 40.46 | 40.46 | 0.57% | 302,100 |
| Oct 1, 2025 | 39.56 | 40.45 | 39.23 | 40.23 | 40.23 | 1.06% | 330,614 |
| Sep 30, 2025 | 39.60 | 39.96 | 39.16 | 39.81 | 39.61 | 0.35% | 312,900 |
| Sep 29, 2025 | 40.57 | 40.57 | 39.17 | 39.67 | 39.48 | -2.36% | 315,200 |
| Sep 26, 2025 | 39.74 | 40.66 | 39.72 | 40.63 | 40.43 | 2.37% | 379,300 |
| Sep 25, 2025 | 39.70 | 39.90 | 39.33 | 39.69 | 39.50 | 0.51% | 262,149 |
| Sep 24, 2025 | 38.69 | 39.63 | 38.51 | 39.49 | 39.30 | 2.31% | 297,016 |
| Sep 23, 2025 | 38.25 | 39.00 | 38.08 | 38.60 | 38.41 | 0.57% | 357,900 |
| Sep 22, 2025 | 38.65 | 38.65 | 37.69 | 38.38 | 38.19 | -0.65% | 348,005 |
| Sep 19, 2025 | 40.17 | 40.17 | 38.57 | 38.63 | 38.44 | -3.62% | 3,807,500 |
| Sep 18, 2025 | 39.46 | 40.41 | 39.10 | 40.08 | 39.88 | 1.57% | 503,217 |
| Sep 17, 2025 | 40.18 | 40.47 | 39.38 | 39.46 | 39.27 | -1.60% | 676,827 |
| Sep 16, 2025 | 38.60 | 40.12 | 38.33 | 40.10 | 39.90 | 4.29% | 510,188 |
| Sep 15, 2025 | 39.69 | 40.06 | 38.37 | 38.45 | 38.26 | -4.42% | 581,105 |
| Sep 12, 2025 | 40.68 | 40.77 | 40.17 | 40.23 | 40.03 | -1.64% | 150,400 |
| Sep 11, 2025 | 39.94 | 40.98 | 39.79 | 40.90 | 40.70 | 2.33% | 291,000 |
| Sep 10, 2025 | 39.77 | 39.97 | 39.15 | 39.97 | 39.77 | 0.03% | 244,523 |
| Sep 9, 2025 | 40.87 | 41.38 | 39.94 | 39.96 | 39.76 | -2.30% | 230,511 |
| Sep 8, 2025 | 41.68 | 41.68 | 40.76 | 40.90 | 40.70 | -1.21% | 306,314 |
Page 1 of 136