The Andersons, Inc. - Common Stock (ANDE)

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

Date Range:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	35.79	35.90	34.65	34.69	373,932	34.69
7/31/2025	35.89	36.14	35.73	35.92	267,487	35.92
7/30/2025	36.71	37.71	36.28	36.47	270,437	36.47
7/29/2025	36.15	36.70	35.55	36.65	489,569	36.65
7/28/2025	36.12	36.48	35.56	36.09	328,877	36.09
7/25/2025	36.17	36.19	35.52	36.10	321,291	36.10
7/24/2025	37.42	37.55	36.03	36.09	237,356	36.09
7/23/2025	36.84	37.70	36.70	37.51	274,536	37.51
7/22/2025	35.91	37.01	35.91	36.60	333,347	36.60
7/21/2025	36.37	36.72	35.77	35.82	200,970	35.82
7/18/2025	36.85	37.29	36.09	36.16	184,429	36.16
7/17/2025	36.56	37.13	36.23	36.45	208,631	36.45
7/16/2025	37.39	37.73	36.56	36.70	202,236	36.70
7/15/2025	37.97	38.05	37.20	37.20	216,864	37.20
7/14/2025	38.33	39.11	37.45	37.80	169,150	37.80
7/11/2025	38.37	38.80	37.93	38.38	166,594	38.38
7/10/2025	37.96	39.10	37.95	38.45	217,551	38.45
7/09/2025	38.13	38.27	37.14	38.17	278,327	38.17
7/08/2025	37.70	38.75	37.50	38.12	311,943	38.12
7/07/2025	38.02	38.61	37.39	37.49	306,898	37.49
7/03/2025	38.56	38.70	38.10	38.43	98,746	38.43
7/02/2025	37.98	38.75	37.62	38.49	253,166	38.49
7/01/2025	36.50	38.51	36.50	37.75	501,077	37.75
6/30/2025	36.27	36.85	35.82	36.75	624,789	36.55
6/27/2025	36.78	36.90	36.05	36.14	566,180	35.95
6/26/2025	36.58	36.96	36.29	36.69	187,632	36.50
6/25/2025	36.82	36.82	36.20	36.36	196,610	36.17
6/24/2025	36.48	36.85	36.26	36.79	228,488	36.59
6/23/2025	36.81	37.27	36.19	36.51	189,362	36.32
6/20/2025	37.52	37.52	36.76	36.80	1,206,676	36.60
6/18/2025	37.18	37.71	36.86	36.88	329,663	36.68
6/17/2025	37.15	37.73	36.91	37.18	283,706	36.98
6/16/2025	36.62	37.76	36.59	37.35	392,117	37.15
6/13/2025	35.64	37.10	34.71	36.47	343,328	36.28
6/12/2025	35.13	35.70	34.84	35.66	181,399	35.47
6/11/2025	36.00	36.00	35.17	35.42	189,323	35.23
6/10/2025	35.05	36.16	34.76	35.94	215,408	35.75
6/09/2025	34.88	35.08	34.38	34.72	500,882	34.54
6/06/2025	34.66	34.99	34.37	34.67	214,203	34.49
6/05/2025	34.68	34.97	34.05	34.20	237,856	34.02
6/04/2025	35.46	35.59	34.31	34.47	216,816	34.29
6/03/2025	35.57	35.74	35.10	35.31	199,129	35.12
6/02/2025	35.71	35.83	35.00	35.59	290,516	35.40
5/30/2025	35.39	35.93	35.39	35.51	516,114	35.32
5/29/2025	34.90	35.76	34.56	35.73	210,778	35.55
5/28/2025	34.97	35.17	34.70	34.78	228,025	34.60
5/27/2025	34.52	35.00	34.27	34.97	219,305	34.78
5/23/2025	33.34	34.14	33.20	34.01	208,807	33.83
5/22/2025	34.17	34.43	33.82	34.13	229,293	33.95
5/21/2025	35.29	35.31	34.31	34.41	230,254	34.23
5/20/2025	35.68	35.93	35.28	35.62	231,837	35.43
5/19/2025	35.81	36.00	35.36	35.74	228,563	35.55
5/16/2025	35.36	36.33	35.18	36.07	222,013	35.88
5/15/2025	35.21	35.53	34.62	35.44	301,163	35.25
5/14/2025	36.01	36.12	35.34	35.34	357,398	35.15
5/13/2025	36.07	36.66	35.85	36.36	324,569	36.17
5/12/2025	35.95	36.32	35.28	35.91	476,714	35.72
5/09/2025	34.37	34.98	34.01	34.66	348,570	34.47
5/08/2025	31.53	34.47	31.53	34.41	628,976	34.23
5/07/2025	34.44	34.72	31.03	31.51	915,221	31.34
5/06/2025	36.16	36.37	34.90	34.94	466,361	34.75
5/05/2025	37.48	37.74	36.95	36.98	294,009	36.78