Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

The Andersons, Inc. (ANDE)

Compare
38.61
-2.73
(-6.60%)
At close: April 4 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202540.0141.9237.6238.6138.61409,300
Apr 3, 202542.0742.6441.3341.3441.34363,100
Apr 2, 202543.1343.6542.9143.5743.57222,200
Apr 1, 2025 0.20 Dividend
Apr 1, 202542.7543.4142.2143.3743.37261,000
Mar 31, 202543.0543.6542.6142.9342.74415,800
Mar 28, 202543.7643.7642.9443.2643.06194,700
Mar 27, 202543.6244.0243.3443.8843.68242,500
Mar 26, 202543.0143.7642.8843.4743.27226,100
Mar 25, 202542.8943.8142.7243.0342.83376,100
Mar 24, 202543.0443.6342.5542.9042.71260,300
Mar 21, 202543.1543.3241.6342.3242.133,437,700
Mar 20, 202543.4044.0743.0543.5143.31352,000
Mar 19, 202543.4644.1542.9243.7843.58361,000
Mar 18, 202543.4844.1142.9843.6143.41328,900
Mar 17, 202542.1444.6042.1443.6443.44584,900
Mar 14, 202541.2542.1840.9241.9141.72230,600
Mar 13, 202541.3441.6040.7941.0940.90182,300
Mar 12, 202542.2342.2340.9641.3441.15318,800
Mar 11, 202543.5343.9242.3242.3342.14194,500
Mar 10, 202543.0044.4143.0043.3143.11302,700
Mar 7, 202542.6643.9842.4343.1342.93302,800
Mar 6, 202541.2242.8441.2242.8142.62291,400
Mar 5, 202541.8442.4340.7241.4041.21262,000
Mar 4, 202541.0643.1640.9541.8441.65369,900
Mar 3, 202542.7843.4541.4841.5641.37262,700
Feb 28, 202542.6843.0842.1342.7842.59377,800
Feb 27, 202542.8843.2442.3142.6442.45230,900
Feb 26, 202543.8644.2242.2342.6942.50237,400
Feb 25, 202544.2845.2044.0044.1343.93414,000
Feb 24, 202545.6645.9744.8744.8844.68288,900
Feb 21, 202546.4846.5544.4545.5345.32382,500
Feb 20, 202547.3447.4144.5546.1745.96523,600
Feb 19, 202547.1351.5846.3947.8147.59927,300
Feb 18, 202540.3141.1040.0040.7740.58423,800
Feb 14, 202541.1641.3140.2940.5540.37229,500
Feb 13, 202540.6941.3840.4640.8040.61210,800
Feb 12, 202540.7341.3040.3240.3940.21256,700
Feb 11, 202540.4441.4940.4441.1840.99236,200
Feb 10, 202540.5940.9939.9840.7440.55191,900
Feb 7, 202540.2240.8939.8540.3540.17227,000
Feb 6, 202540.8841.0940.0640.2540.07203,200
Feb 5, 202540.7540.8440.3240.6340.45209,800
Feb 4, 202539.7540.9439.7540.8640.67194,700
Feb 3, 202539.9940.6039.6140.0639.88193,200
Jan 31, 202541.5841.8740.5340.7540.56174,700
Jan 30, 202542.1742.5041.4641.6841.49172,000
Jan 29, 202541.0642.3241.0641.9541.76225,500
Jan 28, 202543.2043.2741.0441.0640.87266,000
Jan 27, 202542.6243.9542.6243.5543.35276,900
Jan 24, 202543.1544.0542.2742.5642.37153,400
Jan 23, 202542.8243.2842.3443.1642.96224,600
Jan 22, 202543.6243.9443.0243.0242.82167,900
Jan 21, 202544.7544.9943.4143.9243.72275,600
Jan 17, 202544.4844.6144.0744.4044.20185,000
Jan 16, 202544.6244.9943.7444.1843.98249,200
Jan 15, 202544.0044.9843.5944.8544.65283,900
Jan 14, 202543.4043.5442.5043.4943.29245,300
Jan 13, 202542.1043.5142.1043.4743.27277,900
Jan 10, 202541.8142.5841.5942.2242.03283,900
Jan 8, 202541.2342.2540.4442.2142.02384,700
Jan 7, 202540.8041.7940.8041.6441.45379,500
Jan 6, 202540.4041.2940.1040.7740.58398,600
Jan 3, 202540.1040.2539.2940.0939.91269,000
Jan 2, 2025 0.20 Dividend
Jan 2, 202540.7841.4939.9840.1039.92240,700
Dec 31, 202439.8440.8739.8440.5240.14204,400
Dec 30, 202439.7340.1539.4039.8039.43249,900
Dec 27, 202440.1640.8339.9540.0639.69172,700
Dec 26, 202440.4240.8840.1740.5040.12235,900
Dec 24, 202439.9840.5439.9140.4240.04108,500
Dec 23, 202439.7540.3539.4540.1339.76409,800
Dec 20, 202440.0740.8039.2539.7539.384,010,600
Dec 19, 202441.3142.2140.1440.7040.32644,300
Dec 18, 202443.0643.4040.8641.0040.62367,700
Dec 17, 202443.4043.8642.4042.9342.53358,000
Dec 16, 202445.0345.1043.3043.7743.36494,100
Dec 13, 202445.3545.3844.1544.9944.57353,600
Dec 12, 202446.3046.5545.3345.4144.99231,800
Dec 11, 202446.4646.6345.8546.4245.99252,700
Dec 10, 202446.4146.5845.3545.8545.42230,600
Dec 9, 202445.9447.0045.5446.4646.03255,300
Dec 6, 202446.2846.5645.3745.5545.12296,200
Dec 5, 202446.7846.8045.5946.1445.71325,900
Dec 4, 202448.0148.3646.8446.9546.51198,200
Dec 3, 202448.4648.5847.2347.8647.41316,400
Dec 2, 202447.5748.4947.2648.3547.90313,700
Nov 29, 202448.0748.3547.1947.7447.29130,800
Nov 27, 202448.2548.5847.6647.9347.48194,300
Nov 26, 202448.7348.9047.6347.8247.37191,700
Nov 25, 202448.8649.6848.8049.1048.64457,900
Nov 22, 202448.0049.0247.7148.2147.76251,200
Nov 21, 202447.7148.3847.4647.8947.44146,600
Nov 20, 202447.0447.5946.8147.5947.15167,900
Nov 19, 202447.7948.2047.1247.1946.75158,400
Nov 18, 202448.5149.6148.3348.3447.89282,100
Nov 15, 202447.4248.4247.2648.2747.82344,800
Nov 14, 202447.1147.6746.3547.0446.60190,100
Nov 13, 202447.5248.3646.5846.8646.42253,300
Nov 12, 202448.5648.7147.0547.0546.61320,900
Nov 11, 202449.3649.7548.0348.5148.06251,300
Nov 8, 202448.3549.3747.6248.9348.47266,800
Nov 7, 202448.8449.2247.4248.1947.74258,000
Nov 6, 202445.3949.3245.3948.8648.40345,100
Nov 5, 202445.5146.6041.7743.4143.00422,200
Nov 4, 202445.3246.4345.3245.8245.39159,600
Nov 1, 202445.6746.1844.9145.2044.78150,200
Oct 31, 202445.7746.3345.3545.4044.98148,600
Oct 30, 202446.0846.8545.7345.7745.3491,500
Oct 29, 202446.8346.9646.0946.1545.7296,200
Oct 28, 202446.7547.5546.7547.2546.8178,200
Oct 25, 202447.0047.2046.2246.5846.15101,200
Oct 24, 202446.3146.5545.6546.5146.08153,600
Oct 23, 202446.4646.8046.0846.3245.8977,800
Oct 22, 202447.3247.6946.6846.7946.3574,400
Oct 21, 202448.1748.4747.1547.3446.90157,800
Oct 18, 202449.3949.4248.2048.2247.77140,300
Oct 17, 202449.0349.7148.2449.3248.86140,600
Oct 16, 202448.6549.7648.6549.0548.59189,700
Oct 15, 202448.7149.6248.2948.3147.86160,700
Oct 14, 202448.8449.0648.6548.9948.5396,700
Oct 11, 202448.7649.4248.5648.9848.5295,200
Oct 10, 202448.7548.9648.0448.6948.24126,800
Oct 9, 202449.3650.0849.2249.2648.80105,000
Oct 8, 202449.8749.8748.9549.4448.98109,300
Oct 7, 202449.5650.3149.1650.0049.5399,100
Oct 4, 202449.3049.8849.1949.8449.37103,900
Oct 3, 202448.9049.2648.3548.4648.0194,300
Oct 2, 202449.9050.3448.7549.2548.79105,900
Oct 1, 2024 0.19 Dividend
Oct 1, 202449.8150.1448.9649.9049.43122,500
Sep 30, 202450.1250.4949.5550.1449.48130,900
Sep 27, 202450.4351.1549.8050.0849.4293,400
Sep 26, 202449.2150.5349.0850.0649.40165,200
Sep 25, 202450.3650.3648.8148.8148.17145,800
Sep 24, 202449.7250.8949.0450.2149.55172,600
Sep 23, 202449.8750.3349.4949.7549.10145,600
Sep 20, 202449.9250.0949.0949.9149.26764,000
Sep 19, 202449.8450.3849.0050.1149.45138,500
Sep 18, 202449.0250.6448.5849.0648.42132,900
Sep 17, 202448.6549.6948.4749.1348.49125,800
Sep 16, 202448.2748.5047.7348.2847.65131,300
Sep 13, 202447.0448.1346.8547.9047.27169,300
Sep 12, 202446.1447.0145.9046.3845.77125,800
Sep 11, 202445.7545.8544.6545.7145.11163,400
Sep 10, 202446.7148.0545.8346.1645.56149,600
Sep 9, 202447.7348.0346.7146.8246.21124,000
Sep 6, 202448.9949.3247.5047.8047.17111,800
Sep 5, 202448.5849.2248.2949.1248.48129,000
Sep 4, 202449.1849.3548.5248.6247.98105,300
Sep 3, 202450.4250.7149.1249.1448.50117,400
Aug 30, 202450.6751.0750.3250.9750.30144,700
Aug 29, 202450.6350.9149.8950.4349.77102,600
Aug 28, 202450.0850.7349.8550.1149.45106,400
Aug 27, 202450.4050.6449.7650.0949.43112,500
Aug 26, 202450.0651.0850.0650.5749.91156,800
Aug 23, 202449.0550.5948.9949.9149.26152,400
Aug 22, 202448.7649.7948.2448.8348.19121,100
Aug 21, 202449.3149.3148.6248.9348.29108,700
Aug 20, 202449.8649.8648.7248.7548.11115,800
Aug 19, 202449.6550.2049.3149.7349.08124,900
Aug 16, 202449.6950.6349.3350.2249.56168,000
Aug 15, 202449.1349.4548.4448.8248.18117,900
Aug 14, 202448.1348.3447.3447.9047.27103,700
Aug 13, 202447.1148.1146.0947.9847.35152,400
Aug 12, 202447.4247.9746.5546.6846.07117,100
Aug 9, 202448.0648.0646.6347.0846.46125,200
Aug 8, 202447.9548.8147.6648.1547.52162,300
Aug 7, 202447.4448.5445.5547.2546.63318,100
Aug 6, 202447.1647.9646.2447.7347.11274,800
Aug 5, 202448.9448.9747.2547.3846.76197,200
Aug 2, 202451.9552.3750.9951.0150.34143,700
Aug 1, 202454.6255.4352.9553.2252.52170,700
Jul 31, 202454.9255.4753.8754.5353.82182,800
Jul 30, 202454.3155.5253.4654.8054.08165,500
Jul 29, 202454.8055.0153.3454.1353.42159,400
Jul 26, 202454.6855.0353.6954.9854.26151,800
Jul 25, 202452.5754.5152.5754.2353.52159,900
Jul 24, 202452.2252.9352.0552.2651.58120,900
Jul 23, 202452.0553.2451.5552.5051.81142,200
Jul 22, 202451.8152.2651.0852.0651.38117,700
Jul 19, 202451.8651.8651.0951.4450.77111,400
Jul 18, 202452.2452.9651.5851.7151.03136,400
Jul 17, 202450.0352.4149.5252.2451.56217,000
Jul 16, 202449.1950.5949.1950.1349.47223,200
Jul 15, 202448.8649.6248.1548.7848.14170,700
Jul 12, 202448.8549.1548.2548.5847.94134,200
Jul 11, 202447.5548.8247.1548.2147.58172,400
Jul 10, 202446.5046.9646.3846.5845.97168,500
Jul 9, 202447.9448.1546.4946.6246.01187,600
Jul 8, 202448.0149.0148.0148.2147.58179,800
Jul 5, 202448.5148.5147.4247.6146.9996,300
Jul 3, 202449.1149.3348.5148.6147.9747,400
Jul 2, 202448.7649.4348.6548.8948.25123,800
Jul 1, 2024 0.19 Dividend
Jul 1, 202449.6050.0748.3048.5647.92145,800
Jun 28, 202450.1850.2649.3349.6048.76692,500
Jun 27, 202449.8850.1549.4049.8649.02104,300
Jun 26, 202449.2549.9648.9549.7348.89165,500
Jun 25, 202449.6649.6948.8149.3848.55120,000
Jun 24, 202449.5650.5849.4749.7348.89227,400
Jun 21, 202448.9649.9148.8449.7848.94793,800
Jun 20, 202448.2349.9648.0948.7647.94139,500
Jun 18, 202449.0249.3148.5148.5247.70136,500
Jun 17, 202448.1349.0647.9448.8548.03203,900
Jun 14, 202448.6248.9247.9248.2647.45106,300
Jun 13, 202449.5649.8448.6848.9648.13103,500
Jun 12, 202450.4650.9849.5949.6748.83132,600
Jun 11, 202449.2049.7248.5149.3548.52128,700
Jun 10, 202449.6450.0549.1049.5548.71152,500
Jun 7, 202450.4150.7049.7050.0749.23115,000
Jun 6, 202449.6351.0849.5850.5249.67109,400
Jun 5, 202450.7050.7049.8149.8749.03146,200
Jun 4, 202451.0251.0249.7850.3549.50133,600
Jun 3, 202452.4452.6150.4751.3550.48159,500
May 31, 202451.4752.6450.8552.3451.46221,100
May 30, 202452.1452.1951.4651.7250.8597,700
May 29, 202451.9052.2451.6051.8450.97121,200
May 28, 202451.9752.7651.0952.6451.75134,300
May 24, 202451.9852.1451.1551.9751.09155,300
May 23, 202451.9051.9050.7151.4850.61197,500
May 22, 202451.2551.7750.9651.7650.89129,500
May 21, 202451.2351.6450.8751.5650.69144,000
May 20, 202451.2252.0750.9551.0750.21151,300
May 17, 202452.6752.7951.1351.4750.60118,200
May 16, 202452.2152.5651.6052.4651.58131,500
May 15, 202452.9052.9051.5952.1251.24133,500
May 14, 202452.3352.7751.7552.3951.51122,300
May 13, 202453.7253.9551.9952.0351.15174,300
May 10, 202452.7253.5352.4853.4052.50233,300
May 9, 202451.1853.6751.1852.8551.96240,800
May 8, 202452.1454.1048.5551.4550.58376,500
May 7, 202456.4557.1556.0756.1455.19196,200
May 6, 202457.0057.3956.3256.5255.57128,800
May 3, 202456.5156.7555.7156.5155.56106,700
May 2, 202455.6456.3455.4156.0255.08108,000
May 1, 202454.6555.7354.5054.9654.03121,300
Apr 30, 202457.0757.0754.7254.9454.01208,800
Apr 29, 202457.1857.7856.9957.2756.30100,200
Apr 26, 202456.5957.3955.9556.9155.95152,500
Apr 25, 202456.9057.0055.4756.6055.65183,200
Apr 24, 202460.1260.1256.8957.3856.41287,100
Apr 23, 202458.9561.4658.6360.4159.39299,600
Apr 22, 202458.5060.1857.9558.9557.96238,500
Apr 19, 202456.1158.3556.1158.2357.25175,000
Apr 18, 202456.7257.5256.1956.4055.45141,000
Apr 17, 202457.4358.1156.6256.6855.72143,400
Apr 16, 202457.1557.2956.3057.2556.28115,100
Apr 15, 202457.8658.1756.4557.3856.41153,800
Apr 12, 202458.4658.7656.7857.5156.54231,100
Apr 11, 202457.7058.4956.9658.4857.49174,000
Apr 10, 202456.4557.3155.9057.3056.33173,500
Apr 9, 202458.3758.7656.9757.3456.37103,800
Apr 8, 202457.7258.2557.2858.0657.08102,100
Apr 5, 202457.1957.5156.3957.4456.47109,800

Related Tickers

CVGW Calavo Growers, Inc.
23.58
-1.17%
 
AVO Mission Produce, Inc.
10.10
-2.42%
 
CHEF The Chefs' Warehouse, Inc.
50.00
-3.59%
 
SPTN SpartanNash Company
20.18
-1.90%
 
USFD US Foods Holding Corp.
61.77
-5.00%
 
WILC G. Willi-Food International Ltd.
14.74
-3.72%
 
PFGC Performance Food Group Company
73.28
-3.64%
 
KITW.L Kitwave Group plc
242.96
-0.43%
 
UNFI United Natural Foods, Inc.
24.59
-6.40%
 
HFFG HF Foods Group Inc.
3.9800
-7.87%