Advertisement
U.S. markets closed

The Andersons, Inc. (ANDE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
57.37+0.24 (+0.42%)
At close: 04:00PM EDT
57.37 0.00 (0.00%)
After hours: 04:20PM EDT
  • Dividend

    ANDE announced a cash dividend of 0.19 with an ex-date of Mar. 28, 2024

Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202457.4957.8257.0357.3757.37144,300
Mar 28, 20240.19 Dividend
Mar 27, 202457.1357.6157.0157.3257.13122,200
Mar 26, 202457.1257.1256.1456.5056.31112,600
Mar 25, 202456.3757.0855.0556.6256.43100,100
Mar 22, 202456.3556.3555.8156.0255.8383,700
Mar 21, 202456.2556.7255.6956.4056.21158,300
Mar 20, 202454.8956.1854.3955.9855.79122,800
Mar 19, 202453.2055.2853.2054.9354.75189,600
Mar 18, 202453.2353.6952.7353.1853.00202,700
Mar 15, 202452.9953.9352.9953.3853.20990,500
Mar 14, 202454.6154.6152.9653.2553.07161,800
Mar 13, 202453.9654.7453.4754.4654.28200,500
Mar 12, 202454.3354.5053.7954.0753.89194,100
Mar 11, 202454.5054.7153.5254.2354.05162,700
Mar 08, 202454.9655.6854.5054.8654.68203,100
Mar 07, 202453.5454.7253.2053.9453.76175,100
Mar 06, 202454.0054.2352.6753.0952.91178,700
Mar 05, 202454.5255.0253.3453.3653.18142,600
Mar 04, 202455.4155.5454.0054.6354.45143,700
Mar 01, 202455.4155.9654.1855.4655.28156,200
Feb 29, 202455.1555.5754.6655.2855.10140,000
Feb 28, 202453.9955.0553.7854.6354.45158,900
Feb 27, 202453.2954.2252.8454.1753.99186,200
Feb 26, 202452.3452.9852.0552.8452.66169,600
Feb 23, 202452.5053.4051.8452.7552.58199,300
Feb 22, 202456.0556.2751.3052.0451.87322,600
Feb 21, 202454.4956.5750.4556.2556.06249,900
Feb 20, 202453.4254.4853.1353.3053.12185,800
Feb 16, 202454.6054.7053.7154.2354.05154,300
Feb 15, 202452.8454.7052.7754.5854.40177,900
Feb 14, 202452.2852.8451.4252.7652.59129,100
Feb 13, 202452.7053.0951.1851.6051.43228,800
Feb 12, 202452.2154.4052.1954.0353.85167,800
Feb 09, 202452.2152.5051.4852.2552.08157,600
Feb 08, 202451.4152.4251.1452.3352.16155,700
Feb 07, 202451.3651.9450.9051.6251.45156,400
Feb 06, 202450.9051.6750.8551.3751.20136,500
Feb 05, 202451.7751.9950.8251.2651.09134,600
Feb 02, 202452.8153.0952.1852.2952.12130,300
Feb 01, 202453.0453.5452.0252.9952.81160,600
Jan 31, 202454.2354.3552.6352.7152.54160,900
Jan 30, 202452.6254.4152.4454.3354.15135,900
Jan 29, 202452.7152.9051.9252.7152.54129,400
Jan 26, 202452.4852.9351.7252.5552.38129,700
Jan 25, 202452.4852.7251.0352.0751.90152,300
Jan 24, 202452.6152.9551.4151.8151.64109,200
Jan 23, 202453.1653.6051.7952.0751.90172,400
Jan 22, 202452.5753.5952.1752.4852.31233,400
Jan 19, 202452.2353.0251.3152.8152.63181,500
Jan 18, 202451.8052.0351.3652.0251.85168,000
Jan 17, 202451.4852.3751.3051.6551.48218,100
Jan 16, 202452.4252.8251.7452.0551.88203,600
Jan 12, 202453.2553.2552.0352.5052.33196,500
Jan 11, 202453.6553.6952.1552.5052.33284,400
Jan 10, 202453.3853.9752.7553.7053.52155,600
Jan 09, 202454.4854.4852.2353.3753.19186,300
Jan 08, 202455.1955.1954.1755.1654.98177,300
Jan 05, 202456.0956.4754.7254.9354.75279,300
Jan 04, 202456.6056.6055.8256.1555.96203,700
Jan 03, 202457.6057.7555.6056.3856.19304,300
Jan 02, 202457.0558.3556.4757.6457.45395,500
Dec 29, 202358.2158.5857.2157.5457.35162,900
Dec 29, 20230.19 Dividend
Dec 28, 202358.1558.7057.8758.4258.04189,200
Dec 27, 202358.0458.8457.5958.5758.19140,200
Dec 26, 202356.9158.1056.5858.0157.63131,900
Dec 22, 202356.0856.7255.9456.4356.06157,400
Dec 21, 202355.4556.0955.1655.8255.45164,900
Dec 20, 202355.9556.7755.0755.1254.76239,700
Dec 19, 202355.0956.4655.0556.2255.85216,700
Dec 18, 202355.0155.3954.3454.9554.59270,500
Dec 15, 202354.7555.2453.8954.7454.38595,000
Dec 14, 202354.6155.2253.5054.4054.04217,500
Dec 13, 202352.8554.2351.9154.1753.81228,700
Dec 12, 202352.8953.2352.2052.8352.48148,800
Dec 11, 202352.8453.3552.2853.0752.72198,400
Dec 08, 202351.9053.0451.2953.0452.69183,200
Dec 07, 202351.4252.1250.3452.0651.72160,200
Dec 06, 202352.6153.0650.6151.2350.89146,200
Dec 05, 202352.0453.1251.6152.6152.27171,800
Dec 04, 202350.6952.2050.5052.2051.86166,700
Dec 01, 202349.9851.0449.6750.8250.49173,800
Nov 30, 202349.6749.9249.1449.8649.53143,400
Nov 29, 202349.9050.0248.5649.3549.03168,300
Nov 28, 202350.6150.6949.7449.7449.41127,900
Nov 27, 202350.9650.9750.2250.3950.06116,400
Nov 24, 202351.6852.3251.0451.1650.8255,200
Nov 22, 202352.1852.3051.4551.8151.47132,300
Nov 21, 202351.4252.2950.8551.9551.61187,400
Nov 20, 202351.0151.7150.0951.5251.18160,600
Nov 17, 202351.3351.5650.5950.8950.56167,900
Nov 16, 202351.6351.6350.1150.8250.49180,500
Nov 15, 202352.3053.6051.5452.1751.83192,000
Nov 14, 202350.9852.6550.7452.6552.30220,300
Nov 13, 202349.1550.3348.9149.8949.56206,000
Nov 10, 202348.2450.0047.7049.2348.91204,300
Nov 09, 202346.6447.8646.2247.6747.36243,200
Nov 08, 202350.0150.0145.0746.2245.92317,900
Nov 07, 202353.2253.2251.9352.0951.75184,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...