The Andersons, Inc. - Common Stock (ANDE)

40.75Last Price

-0.93 (-2.23%)Change

Andersons Inc is a diversified agricultural company that operates in various segments, including grain handling, plant nutrient distribution, and turf and specialty products

The company plays a crucial role in the agricultural supply chain by sourcing, storing, and marketing grain products, as well as providing essential inputs like fertilizers and crop protection products to farmers. Additionally, Andersons is involved in the production and distribution of high-quality turf and specialty products, serving both professional and consumer markets. Through its broad range of services and products, Andersons Inc supports agricultural productivity and sustainability.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	42.17	42.50	41.46	41.68	171,984	41.68
1/29/2025	41.06	42.32	41.06	41.95	225,523	41.95
1/28/2025	43.20	43.27	41.04	41.06	266,000	41.06
1/27/2025	42.62	43.95	42.62	43.55	276,891	43.55
1/24/2025	43.15	44.05	42.27	42.56	153,356	42.56
1/23/2025	42.82	43.28	42.34	43.16	224,589	43.16
1/22/2025	43.62	43.94	43.02	43.02	167,905	43.02
1/21/2025	44.75	44.99	43.41	43.92	275,567	43.92
1/17/2025	44.48	44.61	44.07	44.40	185,080	44.40
1/16/2025	44.62	44.99	43.74	44.18	249,210	44.18
1/15/2025	44.00	44.98	43.59	44.85	283,871	44.85
1/14/2025	43.40	43.54	42.50	43.49	245,349	43.49
1/13/2025	42.10	43.51	42.10	43.47	277,889	43.47
1/10/2025	41.81	42.58	41.59	42.22	283,918	42.22
1/08/2025	41.23	42.25	40.44	42.21	384,736	42.21
1/07/2025	40.80	41.79	40.80	41.64	379,570	41.64
1/06/2025	40.40	41.29	40.10	40.77	398,610	40.77
1/03/2025	40.10	40.25	39.29	40.09	268,971	40.09
1/02/2025	40.78	41.49	39.98	40.10	240,738	40.10
12/31/2024	39.80	0.00	40.52	40.52	0	40.52
12/30/2024	39.73	40.15	39.40	39.80	249,860	39.80
12/27/2024	40.16	40.83	39.95	40.06	172,687	40.06
12/26/2024	40.42	40.88	40.17	40.50	235,949	40.50
12/24/2024	39.98	40.54	39.91	40.42	108,511	40.42
12/23/2024	39.75	40.35	39.45	40.13	409,812	40.13
12/20/2024	40.07	40.80	39.25	39.75	4,010,682	39.75
12/19/2024	41.31	42.21	40.14	40.77	461,579	40.77
12/18/2024	43.06	43.40	40.86	41.00	367,742	41.00
12/17/2024	43.40	43.86	42.40	42.93	358,034	42.93
12/16/2024	45.03	45.10	43.30	43.77	568,030	43.77
12/13/2024	45.35	45.38	44.15	44.99	353,610	44.99
12/12/2024	46.30	46.55	45.33	45.41	231,821	45.41
12/11/2024	46.46	46.63	45.85	46.42	252,664	46.42
12/10/2024	46.41	46.58	45.35	45.85	230,584	45.85
12/09/2024	45.94	47.00	45.54	46.46	255,319	46.46
12/06/2024	46.28	46.56	45.37	45.55	296,262	45.55
12/05/2024	46.78	46.80	45.59	46.14	325,895	46.14
12/04/2024	48.01	48.36	46.84	46.95	198,197	46.95
12/03/2024	48.46	48.58	47.23	47.86	316,389	47.86
12/02/2024	47.57	48.49	47.26	48.35	313,685	48.35
11/29/2024	48.07	48.34	47.19	47.74	130,757	47.74
11/27/2024	48.25	48.58	47.66	47.93	194,261	47.93
11/26/2024	48.73	48.90	47.63	47.82	191,729	47.82
11/25/2024	48.86	49.68	48.80	49.10	457,854	49.10
11/22/2024	48.00	49.02	47.71	48.21	251,153	48.21
11/21/2024	47.71	48.38	47.46	47.89	146,640	47.89
11/20/2024	47.04	47.59	46.81	47.59	167,905	47.59
11/19/2024	47.79	48.20	47.12	47.19	158,411	47.19
11/18/2024	48.51	49.61	48.33	48.34	282,147	48.34
11/15/2024	47.42	48.42	47.26	48.27	344,756	48.27
11/14/2024	47.11	47.67	46.35	47.04	190,142	47.04
11/13/2024	47.52	48.36	46.58	46.86	253,337	46.86
11/12/2024	48.56	48.71	47.05	47.05	320,923	47.05
11/11/2024	49.36	49.75	48.03	48.51	251,279	48.51
11/08/2024	48.35	49.37	47.62	48.93	266,769	48.93
11/07/2024	48.84	49.22	47.41	48.19	258,004	48.19
11/06/2024	45.39	49.32	45.39	48.86	345,072	48.86
11/05/2024	45.51	46.60	41.77	43.41	422,184	43.41
11/04/2024	45.32	46.43	45.32	45.82	159,749	45.82
11/01/2024	45.67	46.18	44.91	45.20	150,213	45.20