The Andersons, Inc. - Common Stock (ANDE)

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

Date Range:

2025-08-03 - 2025-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	46.57	47.08	45.95	46.31	286,777	46.31
10/30/2025	46.35	47.16	46.19	46.89	312,229	46.89
10/29/2025	46.86	47.49	46.15	46.84	224,980	46.84
10/28/2025	46.55	47.48	46.55	47.18	174,016	47.18
10/27/2025	47.30	47.67	46.44	46.80	274,096	46.80
10/24/2025	46.90	48.13	46.90	47.36	264,116	47.36
10/23/2025	46.24	46.83	45.57	46.58	257,926	46.58
10/22/2025	45.55	46.17	44.71	45.90	362,596	45.90
10/21/2025	47.24	47.64	45.35	45.50	290,752	45.50
10/20/2025	47.51	47.80	47.15	47.51	185,608	47.51
10/17/2025	46.56	47.53	46.41	47.48	397,580	47.48
10/16/2025	46.53	46.96	45.81	46.67	496,038	46.67
10/15/2025	42.95	47.04	42.60	46.39	483,119	46.39
10/14/2025	42.24	42.58	41.48	42.48	270,785	42.48
10/13/2025	41.30	42.09	41.30	42.02	269,582	42.02
10/10/2025	41.49	41.95	40.80	41.01	329,989	41.01
10/09/2025	41.97	42.33	41.48	41.66	211,365	41.66
10/08/2025	42.04	42.43	41.41	41.74	240,858	41.74
10/07/2025	41.96	42.33	41.26	41.94	301,868	41.94
10/06/2025	41.27	42.34	39.94	41.90	276,818	41.90
10/03/2025	40.48	41.58	40.48	41.29	291,033	41.29
10/02/2025	40.03	40.55	39.70	40.46	302,064	40.46
10/01/2025	39.56	40.45	39.23	40.23	330,614	40.23
9/30/2025	39.60	39.96	39.16	39.81	312,892	39.62
9/29/2025	40.57	40.57	39.17	39.67	315,177	39.48
9/26/2025	39.74	40.66	39.72	40.63	385,338	40.43
9/25/2025	39.70	39.90	39.33	39.69	262,149	39.50
9/24/2025	38.69	39.63	38.51	39.49	297,016	39.30
9/23/2025	38.25	39.00	38.08	38.60	357,872	38.41
9/22/2025	38.65	38.65	37.69	38.38	348,003	38.19
9/19/2025	40.17	40.17	38.57	38.63	3,807,479	38.44
9/18/2025	39.46	40.41	39.10	40.08	503,217	39.88
9/17/2025	40.18	40.47	39.38	39.46	676,827	39.27
9/16/2025	38.60	40.12	38.33	40.10	510,188	39.90
9/15/2025	39.69	40.06	38.37	38.45	581,105	38.26
9/12/2025	40.68	40.77	40.17	40.23	150,390	40.03
9/11/2025	39.94	40.98	39.79	40.90	290,996	40.70
9/10/2025	39.77	39.97	39.15	39.97	244,523	39.77
9/09/2025	40.87	41.38	39.94	39.96	230,511	39.76
9/08/2025	41.68	41.68	40.76	40.90	306,314	40.70
9/05/2025	41.40	42.36	41.18	41.40	305,595	41.20
9/04/2025	40.89	41.89	40.88	41.49	270,795	41.29
9/03/2025	40.37	40.85	40.05	40.61	271,161	40.41
9/02/2025	40.68	40.76	40.30	40.64	186,398	40.44
8/29/2025	40.83	41.32	40.58	40.90	184,779	40.70
8/28/2025	40.76	40.96	39.92	40.83	194,460	40.63
8/27/2025	40.21	41.17	40.12	40.70	216,482	40.50
8/26/2025	41.06	41.38	40.20	40.50	243,442	40.30
8/25/2025	40.71	41.71	40.64	41.28	283,431	41.08
8/22/2025	38.79	41.04	38.13	40.95	310,852	40.75
8/21/2025	37.98	38.91	37.91	38.51	303,382	38.32
8/20/2025	38.41	38.74	38.19	38.28	166,546	38.09
8/19/2025	38.20	38.79	37.99	38.38	185,952	38.19
8/18/2025	38.24	38.52	37.92	38.04	172,160	37.85
8/15/2025	38.58	38.63	37.99	38.12	240,628	37.93
8/14/2025	39.83	40.15	38.38	38.45	212,083	38.26
8/13/2025	40.02	40.66	39.80	40.25	257,916	40.05
8/12/2025	38.61	40.20	38.61	40.02	325,528	39.82
8/11/2025	38.00	38.32	37.63	38.27	363,323	38.08
8/08/2025	37.81	38.67	37.43	37.94	424,975	37.75
8/07/2025	36.60	38.32	36.51	37.65	526,997	37.47
8/06/2025	34.80	37.56	34.78	36.19	585,922	36.01
8/05/2025	31.84	35.41	31.84	34.63	572,023	34.46
8/04/2025	34.70	35.69	34.10	34.65	530,328	34.48