The highest closing price for Andersons (ANDE) last month was $49.10, on November 25. It was up 4.5% for the month. The latest price is $44.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $48.07 | $48.35 | $47.19 | $47.74 | 130,757 |
November 27 2024 | $48.25 | $48.58 | $47.66 | $47.93 | 194,261 |
November 26 2024 | $48.73 | $48.90 | $47.63 | $47.82 | 191,766 |
November 25 2024 | $48.86 | $49.68 | $48.80 | $49.10 | 457,858 |
November 22 2024 | $48.00 | $49.02 | $47.71 | $48.21 | 251,153 |
November 21 2024 | $47.71 | $48.38 | $47.46 | $47.89 | 146,640 |
November 20 2024 | $47.04 | $47.59 | $46.81 | $47.59 | 167,905 |
November 19 2024 | $47.79 | $48.20 | $47.12 | $47.19 | 158,411 |
November 18 2024 | $48.51 | $49.61 | $48.33 | $48.34 | 282,148 |
November 15 2024 | $47.42 | $48.42 | $47.26 | $48.27 | 344,756 |
November 14 2024 | $47.11 | $47.67 | $46.35 | $47.04 | 190,142 |
November 13 2024 | $47.52 | $48.36 | $46.58 | $46.86 | 253,338 |
November 12 2024 | $48.56 | $48.71 | $47.05 | $47.05 | 320,923 |
November 11 2024 | $49.36 | $49.75 | $48.03 | $48.51 | 251,279 |
November 08 2024 | $48.35 | $49.37 | $47.62 | $48.93 | 266,769 |
November 07 2024 | $48.84 | $49.22 | $47.42 | $48.19 | 258,007 |
November 06 2024 | $45.39 | $49.32 | $45.39 | $48.86 | 345,073 |
November 05 2024 | $45.51 | $46.60 | $41.77 | $43.41 | 422,184 |
November 04 2024 | $45.32 | $46.43 | $45.32 | $45.82 | 159,796 |
November 01 2024 | $45.67 | $46.18 | $44.91 | $45.20 | 150,213 |
Daily pricing data for Andersons dates back to 2/20/1996, and may be incomplete.
