ANDE Quote, Trading Chart, The Andersons Inc.
home / stock / ande / ande quote
$37.19 Last:
0.13% Change Percent:
$37.06 Open:
$37.19 Previous Close:
$37.35 High:
$36.42 Low:
240,395 Volume:
05/27/2022 04:53:24 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
ANDE Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-05-27 | 37.06 | 37.19 | 37.35 | 36.42 | 240,395 |
| 2022-05-26 | 37.18 | 37.14 | 37.59 | 36.78 | 208,497 |
| 2022-05-25 | 36.51 | 36.79 | 37.18 | 35.47 | 326,748 |
| 2022-05-24 | 36.8 | 36.51 | 37.63 | 35.38 | 352,263 |
| 2022-05-23 | 35.25 | 37.37 | 37.6871 | 35.19 | 412,190 |
| 2022-05-20 | 38.27 | 35 | 38.43 | 34.64 | 621,965 |
| 2022-05-19 | 37.08 | 38.17 | 38.48 | 36.36 | 509,169 |
| 2022-05-18 | 38.11 | 37.32 | 38.36 | 36.72 | 424,285 |
| 2022-05-17 | 38.56 | 38.61 | 39.11 | 38.125 | 318,272 |
| 2022-05-16 | 38.29 | 38.27 | 39.39 | 37.82 | 415,281 |
| 2022-05-13 | 37.71 | 38.27 | 39.18 | 37.71 | 448,241 |
| 2022-05-12 | 36.23 | 37.43 | 37.63 | 36.23 | 433,066 |
| 2022-05-11 | 37.31 | 36.37 | 37.75 | 36.09 | 535,640 |
| 2022-05-10 | 38.75 | 37.22 | 39.68 | 36.88 | 591,874 |
| 2022-05-09 | 37.61 | 38.41 | 39.04 | 37.35 | 641,350 |
| 2022-05-06 | 40.4 | 38.73 | 40.83 | 38.3 | 1,235,108 |
| 2022-05-05 | 38.005 | 40.79 | 41.13 | 37.55 | 1,663,637 |
| 2022-05-04 | 43.78 | 38.2 | 44.57 | 33.5 | 3,499,307 |
| 2022-05-03 | 51.11 | 52.21 | 52.3 | 50.49 | 397,507 |
| 2022-05-02 | 50.32 | 51.42 | 51.98 | 49.97 | 375,194 |
News, Short Squeeze, Breakout and More Instantly...
-
The Andersons to Present at BMO Global Farm to Market Conference Canada NewsWire MAUMEE, Ohio , May 16, 2022 /CNW/ -- The Andersons, Inc. (Nasdaq: ANDE) announces that it will present at the BMO Capital Markets Global Farm to Market Conference on Wednes...
-
The Andersons, Inc. ( NASDAQ: ANDE ) shares dropped by 30% after it announced its first-quarter financial results for 2022. The company recorded a net income of $0.18 per diluted share, or $6.1 million attributable to the company’s continuing operations. Continuing operat...
-
The Andersons, Inc. Enters Into Agreement to Sell Its Railcar Repair Business to Cathcart Rail Canada NewsWire Advances the vision of being the most nimble and innovative ag supply chain company in North America Aligns the company's portfolio around its core ve...