ANDE Quote, Trading Chart, The Andersons Inc.

home / stock / ande / ande quote

Stock Information
Company Name: The Andersons Inc.
Stock Symbol: ANDE
Market: NASDAQ
Website: andersonsinc.com
Menu
ANDE ANDE Quote ANDE Short ANDE News ANDE Articles ANDE Message Board
Get ANDE Alerts

News, Short Squeeze, Breakout and More Instantly...
ANDE Quote
Last:$51.71
Change Percent:0.0%
Open:$52.24
Previous Close:$51.71
High:$52.955
Low:$51.58
Volume:136,258
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ANDE Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$52.24
Close:$51.71
High:$52.955
Low:$51.58
Volume:136,258
Date:2024-07-17
Open:$50.03
Close:$52.24
High:$52.41
Low:$49.52
Volume:216,972
Date:2024-07-16
Open:$49.19
Close:$50.13
High:$50.59
Low:$49.19
Volume:223,185
Date:2024-07-15
Open:$48.86
Close:$48.78
High:$49.615
Low:$48.1501
Volume:170,712
Date:2024-07-12
Open:$48.85
Close:$48.58
High:$49.1471
Low:$48.25
Volume:134,198
Date:2024-07-11
Open:$47.55
Close:$48.21
High:$48.815
Low:$47.1511
Volume:172,369
Date:2024-07-10
Open:$46.5
Close:$46.58
High:$46.96
Low:$46.38
Volume:168,518
Date:2024-07-09
Open:$47.94
Close:$46.62
High:$48.1534
Low:$46.49
Volume:187,669
Date:2024-07-08
Open:$48.01
Close:$48.21
High:$49.01
Low:$48.01
Volume:179,755
Date:2024-07-05
Open:$48.51
Close:$47.61
High:$48.51
Low:$47.42
Volume:96,292
Date:2024-07-04
Open:$49.11
Close:$48.61
High:$49.33
Low:$48.51
Volume:47,395
Date:2024-07-03
Open:$49.11
Close:$48.61
High:$49.33
Low:$48.51
Volume:47,395
Date:2024-07-02
Open:$48.76
Close:$48.89
High:$49.43
Low:$48.65
Volume:123,816
Date:2024-07-01
Open:$49.6
Close:$48.56
High:$50.065
Low:$48.3
Volume:145,797
Date:2024-06-28
Open:$49.9878
Close:$49.41
High:$50.0675
Low:$49.141
Volume:692,492
Date:2024-06-27
Open:$49.88
Close:$49.86
High:$50.1452
Low:$49.4
Volume:104,261
Date:2024-06-26
Open:$49.25
Close:$49.73
High:$49.96
Low:$48.95
Volume:165,525
Date:2024-06-25
Open:$49.66
Close:$49.38
High:$49.69
Low:$48.81
Volume:120,028
Date:2024-06-24
Open:$49.56
Close:$49.73
High:$50.58
Low:$49.47
Volume:227,395
Date:2024-06-21
Open:$48.96
Close:$49.78
High:$49.91
Low:$48.835
Volume:793,770