The Andersons, Inc. - Common Stock (ANDE)

Historical Prices For The Andersons, Inc. - Common Stock (ANDE)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	42.07	42.63	41.33	41.34	363,107	41.34
4/02/2025	43.13	43.65	42.91	43.57	222,195	43.57
4/01/2025	42.75	43.41	42.21	43.37	261,070	43.37
3/31/2025	43.05	43.65	42.61	42.93	415,753	42.93
3/28/2025	43.76	43.76	42.94	43.26	194,733	43.26
3/27/2025	43.62	44.02	43.34	43.88	242,479	43.88
3/26/2025	43.01	43.76	42.88	43.47	226,050	43.47
3/25/2025	42.89	43.81	42.72	43.03	376,137	43.03
3/24/2025	43.04	43.63	42.55	42.90	260,339	42.90
3/21/2025	43.15	43.32	41.63	42.32	3,437,656	42.32
3/20/2025	43.40	44.07	43.05	43.51	352,046	43.51
3/19/2025	43.46	44.15	42.92	43.78	361,016	43.78
3/18/2025	43.48	44.11	42.98	43.61	328,858	43.61
3/17/2025	42.14	44.60	42.14	43.64	584,915	43.64
3/14/2025	41.25	42.18	40.92	41.91	230,635	41.91
3/13/2025	41.34	41.60	40.79	41.09	182,326	41.09
3/12/2025	42.23	42.23	40.96	41.34	318,781	41.34
3/11/2025	43.53	43.91	42.32	42.33	194,496	42.33
3/10/2025	43.00	44.41	43.00	43.31	302,726	43.31
3/07/2025	42.66	43.98	42.42	43.13	302,819	43.13
3/06/2025	41.22	42.84	41.22	42.81	291,383	42.81
3/05/2025	41.84	42.43	40.72	41.40	262,020	41.40
3/04/2025	41.06	43.16	40.95	41.84	369,871	41.84
3/03/2025	42.78	43.45	41.48	41.56	262,733	41.56
2/28/2025	42.68	43.08	42.13	42.78	377,823	42.78
2/27/2025	42.88	43.24	42.31	42.64	230,904	42.64
2/26/2025	43.86	44.22	42.23	42.69	237,387	42.69
2/25/2025	44.28	45.20	44.00	44.13	413,984	44.13
2/24/2025	45.66	45.97	44.87	44.88	288,922	44.88
2/21/2025	46.48	46.55	44.45	45.53	382,545	45.53
2/20/2025	47.34	47.41	44.55	46.17	523,583	46.17
2/19/2025	47.13	51.58	46.39	47.81	926,842	47.81
2/18/2025	40.31	41.09	40.00	40.77	423,102	40.77
2/14/2025	41.16	41.31	40.29	40.55	229,505	40.55
2/13/2025	40.69	41.38	40.46	40.80	210,831	40.80
2/12/2025	40.73	41.30	40.32	40.39	256,172	40.39
2/11/2025	40.44	41.48	40.44	41.18	236,230	41.18
2/10/2025	40.59	40.99	39.98	40.74	191,851	40.74
2/07/2025	40.22	40.89	39.85	40.35	226,976	40.35
2/06/2025	40.88	41.09	40.06	40.25	203,231	40.25
2/05/2025	40.75	40.84	40.32	40.63	209,810	40.63
2/04/2025	39.75	40.94	39.75	40.86	194,670	40.86
2/03/2025	39.99	40.60	39.61	40.06	191,746	40.06
1/31/2025	41.58	41.87	40.53	40.75	174,705	40.75
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