The Andersons, Inc. - Common Stock (ANDE)

Last Price54.10

Change+2.37 (4.58%)

NASDAQ · Last Trade: Jan 8th, 8:14 PM EST

Historical Prices For The Andersons, Inc. - Common Stock (ANDE)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	51.73	54.91	51.51	54.10	356,549	54.10
1/07/2026	52.26	52.35	51.23	51.73	197,326	51.73
1/06/2026	52.69	53.03	52.04	52.20	322,695	52.20
1/05/2026	53.01	53.30	51.76	52.82	300,505	52.82
1/02/2026	53.16	53.16	52.24	53.05	424,873	53.05
12/31/2025	53.60	53.87	53.09	53.17	240,569	53.17
12/30/2025	53.76	54.32	53.34	53.47	247,197	53.47
12/29/2025	53.49	53.66	53.20	53.63	182,122	53.63
12/26/2025	53.80	53.89	52.95	53.34	170,740	53.34
12/24/2025	53.93	54.07	53.58	53.92	82,891	53.92
12/23/2025	54.85	55.15	53.21	53.77	264,315	53.77
12/22/2025	54.25	55.08	54.19	54.70	320,843	54.70
12/19/2025	54.85	54.85	53.60	53.90	1,342,212	53.90
12/18/2025	55.20	55.55	54.59	54.85	315,253	54.85
12/17/2025	55.16	55.73	54.98	55.16	373,981	55.16
12/16/2025	56.02	56.42	54.59	55.09	489,097	55.09
12/15/2025	54.40	56.47	53.69	56.35	923,004	56.35
12/12/2025	53.00	54.38	52.02	53.99	600,001	53.99
12/11/2025	52.03	52.91	51.91	52.55	410,250	52.55
12/10/2025	51.52	53.32	51.00	51.82	586,701	51.82
12/09/2025	50.30	50.99	49.14	49.36	349,794	49.36
12/08/2025	50.19	50.81	49.56	50.28	271,090	50.28
12/05/2025	50.71	51.00	49.82	50.01	177,771	50.01
12/04/2025	52.07	52.07	50.52	50.69	224,681	50.69
12/03/2025	52.57	53.02	51.87	52.01	247,816	52.01
12/02/2025	51.98	53.29	51.48	52.64	437,503	52.64
12/01/2025	51.49	52.12	49.60	51.87	267,986	51.87
11/28/2025	51.61	51.86	50.99	51.50	154,348	51.50
11/26/2025	50.69	51.99	50.69	51.31	443,016	51.31
11/25/2025	50.62	51.38	50.45	50.94	262,262	50.94
11/24/2025	49.52	50.22	49.29	50.16	327,522	50.16
11/21/2025	48.63	50.41	48.31	49.63	262,497	49.63
11/20/2025	49.67	50.27	48.49	48.62	265,109	48.62
11/19/2025	49.76	50.02	48.62	49.43	244,772	49.43
11/18/2025	49.18	50.25	48.84	50.08	238,430	50.08
11/17/2025	49.35	49.56	48.90	49.03	261,421	49.03
11/14/2025	48.70	49.36	47.67	49.28	188,577	49.28
11/13/2025	50.00	50.88	48.39	49.13	336,696	49.13
11/12/2025	51.36	51.89	49.74	49.84	372,624	49.84
11/11/2025	51.15	51.66	50.94	51.48	257,070	51.48
11/10/2025	50.38	51.74	50.00	50.99	437,134	50.99
11/07/2025	48.95	50.82	48.49	50.38	559,154	50.38
11/06/2025	48.51	49.16	47.57	48.95	354,117	48.95
11/05/2025	47.42	49.43	46.62	48.48	481,411	48.48
11/04/2025	45.96	46.98	45.83	46.41	301,417	46.41
11/03/2025	46.06	47.05	44.63	46.70	355,110	46.70
10/31/2025	46.57	47.08	45.95	46.31	286,777	46.31
10/30/2025	46.35	47.16	46.19	46.89	312,229	46.89
10/29/2025	46.86	47.49	46.15	46.84	224,980	46.84
10/28/2025	46.55	47.48	46.55	47.18	174,016	47.18
10/27/2025	47.30	47.67	46.44	46.80	274,096	46.80
10/24/2025	46.90	48.13	46.90	47.36	264,116	47.36
10/23/2025	46.24	46.83	45.57	46.58	257,926	46.58
10/22/2025	45.55	46.17	44.71	45.90	362,596	45.90
10/21/2025	47.24	47.64	45.35	45.50	290,752	45.50
10/20/2025	47.51	47.80	47.15	47.51	185,608	47.51
10/17/2025	46.56	47.53	46.41	47.48	397,580	47.48
10/16/2025	46.53	46.96	45.81	46.67	496,038	46.67
10/15/2025	42.95	47.04	42.60	46.39	483,119	46.39
10/14/2025	42.24	42.58	41.48	42.48	270,785	42.48
10/13/2025	41.30	42.09	41.30	42.02	269,582	42.02
10/10/2025	41.49	41.95	40.80	41.01	329,989	41.01
10/09/2025	41.97	42.33	41.48	41.66	211,365	41.66