-
5 DAY PERFORMANCE
+0.16% -
1 MONTH PERFORMANCE
-1.63% -
3 MONTH PERFORMANCE
+3.25% -
6 MONTH PERFORMANCE
-11.13% -
YEAR-TO-DATE PERFORMANCE
-12.86% -
1 YEAR PERFORMANCE
-2.66%
The Andersons, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $50.12 | $50.14 (0.04%) | $50.49 | $49.55 | 116,940 | $1.71 B |
| 09/27/2024 | $50.43 | $50.08 (-0.69%) | $51.15 | $49.80 | 93,444 | $1.71 B |
| 09/26/2024 | $49.21 | $50.06 (1.73%) | $50.53 | $49.08 | 165,200 | $1.71 B |
| 09/25/2024 | $50.36 | $48.81 (-3.08%) | $50.36 | $48.81 | 145,800 | $1.66 B |
| 09/24/2024 | $49.72 | $50.21 (0.99%) | $50.89 | $49.04 | 172,616 | $1.71 B |
| 09/23/2024 | $49.87 | $49.75 (-0.24%) | $50.33 | $49.49 | 145,641 | $1.69 B |
| 09/20/2024 | $49.92 | $49.91 (-0.02%) | $50.09 | $49.09 | 764,019 | $1.70 B |
| 09/19/2024 | $49.84 | $50.11 (0.54%) | $50.38 | $49.00 | 138,520 | $1.71 B |
| 09/18/2024 | $49.02 | $49.06 (0.08%) | $50.64 | $48.58 | 132,900 | $1.67 B |
| 09/17/2024 | $48.65 | $49.13 (0.99%) | $49.69 | $48.47 | 125,815 | $1.67 B |
| 09/16/2024 | $48.27 | $48.28 (0.02%) | $48.50 | $47.73 | 131,300 | $1.64 B |
| 09/13/2024 | $47.04 | $47.90 (1.83%) | $48.13 | $46.85 | 169,300 | $1.63 B |
| 09/12/2024 | $46.14 | $46.38 (0.52%) | $47.01 | $45.90 | 125,801 | $1.58 B |
| 09/11/2024 | $45.75 | $45.71 (-0.09%) | $45.85 | $44.65 | 163,400 | $1.56 B |
| 09/10/2024 | $46.71 | $46.16 (-1.18%) | $48.05 | $45.83 | 149,612 | $1.57 B |
| 09/09/2024 | $47.73 | $46.82 (-1.91%) | $48.03 | $46.71 | 124,002 | $1.59 B |
| 09/06/2024 | $48.99 | $47.80 (-2.43%) | $49.32 | $47.50 | 111,800 | $1.63 B |
| 09/05/2024 | $48.58 | $49.12 (1.11%) | $49.22 | $48.29 | 129,000 | $1.67 B |
| 09/04/2024 | $49.18 | $48.62 (-1.14%) | $49.35 | $48.52 | 105,300 | $1.66 B |
| 09/03/2024 | $50.42 | $49.14 (-2.54%) | $50.71 | $49.12 | 117,400 | $1.67 B |
| 08/30/2024 | $50.67 | $50.97 (0.59%) | $51.07 | $50.32 | 144,700 | $1.74 B |
| 08/29/2024 | $50.63 | $50.43 (-0.4%) | $50.91 | $49.89 | 102,602 | $1.72 B |
| 08/28/2024 | $50.08 | $50.11 (0.06%) | $50.73 | $49.85 | 106,434 | $1.71 B |
| 08/27/2024 | $50.40 | $50.09 (-0.62%) | $50.64 | $49.76 | 112,548 | $1.71 B |
| 08/26/2024 | $50.06 | $50.57 (1.02%) | $51.08 | $50.06 | 156,800 | $1.72 B |
| 08/23/2024 | $49.05 | $49.91 (1.75%) | $50.59 | $48.99 | 152,400 | $1.70 B |
| 08/22/2024 | $48.76 | $48.83 (0.14%) | $49.79 | $48.24 | 121,105 | $1.66 B |
| 08/21/2024 | $49.31 | $48.93 (-0.77%) | $49.31 | $48.62 | 108,700 | $1.67 B |
| 08/20/2024 | $49.86 | $48.75 (-2.23%) | $49.86 | $48.72 | 115,831 | $1.66 B |
| 08/19/2024 | $49.65 | $49.73 (0.16%) | $50.20 | $49.31 | 124,900 | $1.69 B |
| 08/16/2024 | $49.69 | $50.22 (1.07%) | $50.63 | $49.33 | 168,000 | $1.71 B |
| 08/15/2024 | $49.13 | $48.82 (-0.63%) | $49.45 | $48.44 | 117,941 | $1.66 B |
| 08/14/2024 | $48.13 | $47.90 (-0.48%) | $48.34 | $47.34 | 103,738 | $1.63 B |
| 08/13/2024 | $47.11 | $47.98 (1.85%) | $48.11 | $46.09 | 152,432 | $1.63 B |
| 08/12/2024 | $47.42 | $46.68 (-1.56%) | $47.97 | $46.55 | 117,101 | $1.59 B |
| 08/09/2024 | $48.06 | $47.08 (-2.04%) | $48.06 | $46.63 | 125,215 | $1.60 B |
| 08/08/2024 | $47.95 | $48.15 (0.42%) | $48.81 | $47.66 | 162,323 | $1.64 B |
| 08/07/2024 | $47.44 | $47.25 (-0.4%) | $48.54 | $45.55 | 318,119 | $1.61 B |
| 08/06/2024 | $47.16 | $47.73 (1.21%) | $47.96 | $46.24 | 274,836 | $1.63 B |
| 08/05/2024 | $48.94 | $47.38 (-3.19%) | $48.97 | $47.25 | 197,200 | $1.62 B |
| 08/02/2024 | $51.95 | $51.01 (-1.81%) | $52.37 | $50.99 | 143,700 | $1.73 B |
| 08/01/2024 | $54.62 | $53.22 (-2.56%) | $55.43 | $52.95 | 170,700 | $1.81 B |
| 07/31/2024 | $54.92 | $54.53 (-0.71%) | $55.47 | $53.87 | 182,808 | $1.85 B |
| 07/30/2024 | $54.31 | $54.80 (0.9%) | $55.52 | $53.46 | 165,530 | $1.86 B |
| 07/29/2024 | $54.80 | $54.13 (-1.22%) | $55.01 | $53.34 | 159,400 | $1.84 B |
| 07/26/2024 | $54.68 | $54.98 (0.55%) | $55.03 | $53.69 | 151,800 | $1.87 B |
| 07/25/2024 | $52.57 | $54.23 (3.16%) | $54.51 | $52.57 | 159,994 | $1.84 B |
| 07/24/2024 | $52.22 | $52.26 (0.08%) | $52.93 | $52.05 | 120,903 | $1.77 B |
| 07/23/2024 | $52.05 | $52.50 (0.86%) | $53.24 | $51.55 | 142,213 | $1.78 B |
| 07/22/2024 | $51.81 | $52.06 (0.48%) | $52.26 | $51.08 | 117,678 | $1.77 B |
| 07/19/2024 | $51.86 | $51.44 (-0.81%) | $51.86 | $51.09 | 111,432 | $1.75 B |
| 07/18/2024 | $52.24 | $51.71 (-1.01%) | $52.96 | $51.58 | 136,358 | $1.75 B |
| 07/17/2024 | $50.03 | $52.24 (4.42%) | $52.41 | $49.52 | 216,972 | $1.77 B |
| 07/16/2024 | $49.19 | $50.13 (1.91%) | $50.59 | $49.19 | 223,185 | $1.70 B |
| 07/15/2024 | $48.86 | $48.78 (-0.16%) | $49.62 | $48.15 | 170,712 | $1.66 B |
| 07/12/2024 | $48.85 | $48.58 (-0.55%) | $49.15 | $48.25 | 134,198 | $1.65 B |
| 07/11/2024 | $47.55 | $48.21 (1.39%) | $48.82 | $47.15 | 172,369 | $1.64 B |
| 07/10/2024 | $46.50 | $46.58 (0.17%) | $46.96 | $46.38 | 168,518 | $1.58 B |
| 07/09/2024 | $47.94 | $46.62 (-2.75%) | $48.15 | $46.49 | 187,669 | $1.58 B |
| 07/08/2024 | $48.01 | $48.21 (0.42%) | $49.01 | $48.01 | 179,755 | $1.64 B |
| 07/05/2024 | $48.51 | $47.61 (-1.86%) | $48.51 | $47.42 | 96,292 | $1.62 B |
| 07/03/2024 | $49.11 | $48.61 (-1.02%) | $49.33 | $48.51 | 47,395 | $1.65 B |
| 07/02/2024 | $48.76 | $48.89 (0.27%) | $49.43 | $48.65 | 123,816 | $1.66 B |
| 07/01/2024 | $49.60 | $48.56 (-2.1%) | $50.07 | $48.30 | 145,797 | $1.65 B |