Quantcast
ANDE

Andersons, Inc. (The) Common Stock Historical Stock Prices

$26.18
*  
0.19
0.73%
Get ANDE Alerts
*Delayed - data as of Jul. 23, 2019  -  Find a broker to begin trading ANDE now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    ANDE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-APR-2019 TO 22-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.22 26.41 25.90 26.18 79,800
07/22/2019 26.36 26.51 25.91 25.99 86,393
07/19/2019 25.66 26.61 25.66 26.36 151,640
07/18/2019 26.13 26.22 25.689 25.8 224,074
07/17/2019 26.86 26.86 25.78 26.12 253,037
07/16/2019 26.92 27.22 26.895 26.93 110,923
07/15/2019 27.41 27.49 26.715 26.95 118,312
07/12/2019 26.98 27.42 26.87 27.26 111,955
07/11/2019 26.93 27 26.36 26.89 105,374
07/10/2019 27.07 27.14 26.64 26.97 114,546
07/09/2019 27.04 27.04 26.67 26.93 85,152
07/08/2019 27.21 27.29 27.055 27.15 84,062
07/05/2019 27 27.3 26.7 27.27 69,661
07/03/2019 26.81 27.12 26.62 27.06 55,403
07/02/2019 27.34 27.435 26.38 26.74 138,245
07/01/2019 27.24 27.77 26.95 27.23 134,656
06/28/2019 26.9 27.5 26.88 27.24 751,527
06/27/2019 27.11 27.6 26.77 27.08 134,706
06/26/2019 27.47 27.74 27.28 27.33 112,929
06/25/2019 26.97 27.7 26.82 27.57 114,115
06/24/2019 27.59 27.72 26.85 27.01 121,439
06/21/2019 27.78 28.05 27.27 27.68 245,468
06/20/2019 28.09 28.2 27.71 27.88 118,068
06/19/2019 27.97 27.97 27.6 27.94 83,395
06/18/2019 27.48 28.23 27.48 28.03 57,088
06/17/2019 27.41 27.69 27.21 27.45 99,777
06/14/2019 27.4 27.55 27.16 27.46 86,396
06/13/2019 27.11 27.62 27.11 27.46 102,311
06/12/2019 27.35 27.35 26.85 27.02 71,906
06/11/2019 27.33 27.73 27.17 27.37 137,855
06/10/2019 26.66 27.215 26.66 27.18 148,537
06/07/2019 26.44 26.73 26.09 26.69 196,290
06/06/2019 27.32 28.055 26.45 26.47 184,408
06/05/2019 27.78 28.01 27.31 27.45 117,166
06/04/2019 27.05 27.725 27.02 27.66 247,946
06/03/2019 27.12 27.3304 26.27 26.8 149,807
05/31/2019 26.9 27.2 26.62 27.17 166,323
05/30/2019 27.12 27.47 27.09 27.28 103,993
05/29/2019 26.93 27.31 26.6 27.15 193,580
05/28/2019 27.67 27.74 26.86 26.96 130,766
05/24/2019 27.44 27.665 27.3 27.61 77,610
05/23/2019 28.14 28.38 27.05 27.25 123,502
05/22/2019 28.1 28.57 27.75 28.45 160,706
05/21/2019 29.05 29.05 28.24 28.26 117,971
05/20/2019 29 29.46 28.79 28.93 90,355
05/17/2019 29.87 30.15 29.13 29.15 77,090
05/16/2019 29.99 30.5 29.975 30.16 130,055
05/15/2019 29.38 30.14 29.38 29.98 121,423
05/14/2019 29.37 29.74 29.0538 29.54 141,372
05/13/2019 29.27 29.383 28.73 29.25 231,012
05/10/2019 29.21 29.64 28.95 29.59 119,971
05/09/2019 29.46 29.66 29.1 29.2 135,956
05/08/2019 28.73 29.71 28.24 29.53 367,699
05/07/2019 30.69 32.13 28.8201 29.2 281,334
05/06/2019 32.24 33.04 32.24 32.86 108,709
05/03/2019 31.95 32.71 31.85 32.68 88,877
05/02/2019 32.52 32.72 31.68 31.78 92,985
05/01/2019 32.71 32.96 32.46 32.53 183,121
04/30/2019 33.2 33.44 32.55 32.7 135,749
04/29/2019 32.66 33.28 32.66 33.22 70,872
04/26/2019 32.14 32.74 32.07 32.69 62,927
04/25/2019 32.73 32.98 32.12 32.23 45,665
04/24/2019 33.1 33.2 32.71 32.83 59,732
04/23/2019 32.62 33.25 32.3931 33.01 54,076
04/22/2019 32.74 33.11 32.41 32.58 52,465
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio