ANDE - Andersons, Inc.
$71.43
0.16 0.224%
Share volume: 301,235
Last Updated: 09-16-2026
Wholesale/Wholesale – Farm Product Raw Materials:0.47%
Previous close$71.27
Chg0.16
Chg%0.22%
-------
$67.59$72.30$77.01$81.73
06-17-202606-30-202607-13-202607-23-202608-04-202608-14-202608-26-202609-08-2026
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 09-16-2026 | $71.27 | $71.27 | $71.95 | $71.95 | $70.38 | $70.38 | $71.43 | $71.43 | 301,235 | 301,235 |
| 09-15-2026 | $71.73 | $71.73 | $72.5 | $72.5 | $70.91 | $70.91 | $71.27 | $71.27 | 276,654 | 276,654 |
| 09-14-2026 | $71.17 | $71.17 | $72.17 | $72.17 | $70.52 | $70.52 | $71.68 | $71.68 | 356,331 | 356,331 |
| 09-11-2026 | $72.03 | $72.03 | $72.41 | $72.41 | $70.38 | $70.38 | $70.97 | $70.97 | 275,688 | 275,688 |
| 09-10-2026 | $71.48 | $71.48 | $72.69 | $72.69 | $70.98 | $70.98 | $71.88 | $71.88 | 411,827 | 411,827 |
| 09-09-2026 | $71.26 | $71.26 | $72 | $72 | $69.82 | $69.82 | $71.32 | $71.32 | 413,078 | 413,078 |
| 09-08-2026 | $69.36 | $69.36 | $71.41 | $71.41 | $69.36 | $69.36 | $70.92 | $70.92 | 312,059 | 312,059 |
| 09-04-2026 | $68.86 | $68.86 | $70.46 | $70.46 | $68.66 | $68.66 | $69.31 | $69.31 | 775,090 | 775,086 |
| 09-03-2026 | $71.24 | $71.24 | $71.41 | $71.41 | $67.74 | $67.74 | $69.49 | $69.49 | 569,967 | 569,967 |
Page 1 of 1 · 9 days