The Andersons, Inc.ANDENASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $63.34 | $65.28 | $62.50 | $65.23 | 287,952 |
| 2/2/2026 | $61.64 | $63.73 | $61.32 | $63.18 | 327,126 |
| 1/30/2026 | $61.94 | $62.44 | $61.26 | $61.99 | 233,100 |
| 1/29/2026 | $61.40 | $62.49 | $61.40 | $62.44 | 209,412 |
| 1/28/2026 | $60.97 | $61.44 | $59.69 | $61.01 | 346,648 |
| 1/27/2026 | $60.47 | $62.26 | $60.00 | $60.63 | 392,331 |
| 1/26/2026 | $59.60 | $60.47 | $59.25 | $60.20 | 186,300 |
| 1/23/2026 | $60.05 | $60.88 | $59.20 | $59.37 | 273,103 |
| 1/22/2026 | $61.67 | $62.10 | $59.86 | $60.25 | 328,900 |
| 1/21/2026 | $60.00 | $62.07 | $60.00 | $61.63 | 389,200 |
| 1/20/2026 | $57.62 | $59.79 | $55.72 | $59.72 | 425,800 |
| 1/16/2026 | $58.21 | $58.89 | $57.60 | $57.85 | 183,200 |
| 1/15/2026 | $57.74 | $58.81 | $57.57 | $58.47 | 199,103 |
| 1/14/2026 | $56.74 | $57.95 | $56.68 | $57.82 | 244,300 |
| 1/13/2026 | $55.40 | $56.72 | $55.40 | $56.64 | 182,207 |
| 1/12/2026 | $54.83 | $55.90 | $54.43 | $55.26 | 219,600 |
| 1/9/2026 | $54.17 | $55.21 | $54.17 | $54.83 | 227,900 |
| 1/8/2026 | $51.73 | $54.91 | $51.51 | $54.10 | 356,549 |
| 1/7/2026 | $52.26 | $52.36 | $51.23 | $51.73 | 197,326 |
| 1/6/2026 | $52.69 | $53.03 | $52.04 | $52.20 | 322,700 |
| 1/5/2026 | $53.01 | $53.30 | $51.76 | $52.82 | 300,505 |
| 1/2/2026 | $53.16 | $53.16 | $52.24 | $53.05 | 424,900 |
| 12/31/2025 | $53.60 | $53.87 | $53.09 | $53.17 | 240,600 |
| 12/30/2025 | $53.76 | $54.32 | $53.34 | $53.47 | 247,202 |
| 12/29/2025 | $53.49 | $53.66 | $53.20 | $53.63 | 182,122 |
| 12/26/2025 | $53.80 | $53.89 | $52.95 | $53.34 | 170,740 |
| 12/24/2025 | $53.93 | $54.07 | $53.58 | $53.92 | 82,900 |
| 12/23/2025 | $54.85 | $55.15 | $53.21 | $53.77 | 264,315 |
| 12/22/2025 | $54.25 | $55.08 | $54.19 | $54.70 | 320,843 |
| 12/19/2025 | $54.85 | $54.85 | $53.60 | $53.90 | 1.34M |
| 12/18/2025 | $55.20 | $55.55 | $54.59 | $54.85 | 315,300 |
| 12/17/2025 | $55.16 | $55.73 | $54.98 | $55.16 | 369,500 |
| 12/16/2025 | $56.02 | $56.42 | $54.59 | $55.09 | 489,100 |
| 12/15/2025 | $54.40 | $56.47 | $53.69 | $56.35 | 923,006 |
| 12/12/2025 | $53.00 | $54.38 | $52.02 | $53.99 | 600,001 |
| 12/11/2025 | $52.03 | $52.91 | $51.91 | $52.55 | 410,300 |
| 12/10/2025 | $51.52 | $53.32 | $51.00 | $51.82 | 586,701 |
| 12/9/2025 | $50.30 | $50.99 | $49.14 | $49.36 | 349,800 |
| 12/8/2025 | $50.19 | $50.81 | $49.56 | $50.28 | 271,100 |
| 12/5/2025 | $50.71 | $51.00 | $49.82 | $50.01 | 177,800 |
| 12/4/2025 | $52.07 | $52.07 | $50.52 | $50.69 | 224,700 |
| 12/3/2025 | $52.57 | $53.02 | $51.87 | $52.01 | 247,816 |
| 12/2/2025 | $51.98 | $53.29 | $51.48 | $52.64 | 437,503 |
| 12/1/2025 | $51.49 | $52.12 | $49.60 | $51.87 | 268,000 |
| 11/28/2025 | $51.61 | $51.86 | $51.00 | $51.50 | 154,348 |
| 11/26/2025 | $50.69 | $52.00 | $50.69 | $51.31 | 443,016 |
| 11/25/2025 | $50.62 | $51.38 | $50.46 | $50.94 | 262,300 |
| 11/24/2025 | $49.52 | $50.22 | $49.29 | $50.16 | 331,937 |
| 11/21/2025 | $48.63 | $50.42 | $48.31 | $49.63 | 262,500 |
| 11/20/2025 | $49.67 | $50.27 | $48.49 | $48.62 | 265,109 |
| 11/19/2025 | $49.76 | $50.02 | $48.62 | $49.43 | 244,800 |
| 11/18/2025 | $49.18 | $50.25 | $48.84 | $50.08 | 238,430 |
| 11/17/2025 | $49.35 | $49.56 | $48.90 | $49.03 | 261,421 |
| 11/14/2025 | $48.70 | $49.36 | $47.67 | $49.28 | 188,600 |
| 11/13/2025 | $50.00 | $50.88 | $48.39 | $49.13 | 336,700 |
| 11/12/2025 | $51.36 | $51.89 | $49.74 | $49.84 | 372,634 |
| 11/11/2025 | $51.15 | $51.66 | $50.94 | $51.48 | 257,100 |
| 11/10/2025 | $50.38 | $51.74 | $50.00 | $50.99 | 437,134 |
| 11/7/2025 | $48.95 | $50.82 | $48.49 | $50.38 | 559,154 |
| 11/6/2025 | $48.51 | $49.16 | $47.57 | $48.95 | 354,117 |