$ANDE: The Andersons, Inc. - Common Stock
2024-02-27 ANDE 2024-02-27 20:00:45 54.40 53.90 2.46% ANDE 2024-02-27 21:00:57 0.00 0.00 2.46% 2024-02-28 ANDE 2024-02-28 06:00:46 58.00 52.05 2.46% ANDE 2024-02-28 11:00:41 54.45 54.25 0.47% ANDE 2024-02-28 12:00:42 54.30 54.20 0.00% ANDE 2024-02-28 13:00:39 54.40 54.25 0.38% ANDE 2024-02-28 14:00:43 54.80 54.65 1.14% ANDE 2024-02-28 15:00:41 54.90 54.85 1.32% ANDE 2024-02-28 16:00:41 54.80 54.75 1.14% ANDE 2024-02-28 17:00:46 55.70 54.00 0.95% ANDE 2024-02-28 18:00:43 55.70 54.00 0.92% ANDE 2024-02-28 19:00:43 56.00 54.00 0.92% ANDE 2024-02-28 21:01:11 0.00 0.00 0.92% 2024-02-29 ANDE 2024-02-29 06:00:47 58.00 52.05 0.92% ANDE 2024-02-29 10:00:44 58.00 53.00 0.92% ANDE 2024-02-29 11:00:45 55.50 55.15 1.29% ANDE 2024-02-29 12:00:51 55.25 55.15 1.11% ANDE 2024-02-29 13:00:41 55.30 55.15 1.02% ANDE 2024-02-29 14:00:44 55.20 55.10 0.92% ANDE 2024-02-29 15:00:43 55.05 54.95 0.74% ANDE 2024-02-29 16:00:54 54.85 54.80 0.28% ANDE 2024-02-29 17:00:40 56.00 54.15 1.20% ANDE 2024-02-29 18:00:40 56.00 54.15 1.19% ANDE 2024-02-29 19:00:43 56.00 54.00 1.19% ANDE 2024-02-29 21:01:25 0.00 0.00 1.19% 2024-03-01 ANDE 2024-03-01 06:00:45 65.00 52.05 1.19% ANDE 2024-03-01 08:00:47 62.95 52.05 1.19% ANDE 2024-03-01 11:00:42 54.90 54.55 -1.01% ANDE 2024-03-01 12:00:46 55.95 55.80 1.10% ANDE 2024-03-01 13:00:49 55.50 55.35 0.18% ANDE 2024-03-01 14:00:48 55.50 55.40 0.37% ANDE 2024-03-01 15:00:49 55.65 55.45 0.55% ANDE 2024-03-01 16:00:47 55.50 55.40 0.37% ANDE 2024-03-01 17:00:45 56.00 54.35 0.27% ANDE 2024-03-01 18:00:49 55.70 55.15 0.27% ANDE 2024-03-01 19:00:42 55.65 55.10 0.27% 2024-03-04 ANDE 2024-03-04 00:01:20 0.00 0.00 0.27% ANDE 2024-03-04 06:00:51 65.00 52.05 0.27% ANDE 2024-03-04 07:00:37 65.00 52.05 0.99% ANDE 2024-03-04 08:00:43 62.95 52.05 0.99% ANDE 2024-03-04 11:00:41 55.35 55.15 -0.45% ANDE 2024-03-04 12:00:46 54.10 54.00 -2.62% ANDE 2024-03-04 13:00:42 54.60 54.40 -1.90% ANDE 2024-03-04 14:00:47 54.20 54.05 -2.53% ANDE 2024-03-04 15:00:46 54.20 54.10 -2.44% ANDE 2024-03-04 16:00:44 54.30 54.20 -2.17% ANDE 2024-03-04 17:00:46 55.70 53.75 -1.45% ANDE 2024-03-04 18:00:49 55.70 53.75 -1.44% ANDE 2024-03-04 19:00:39 54.85 54.30 -1.44% ANDE 2024-03-04 20:00:41 58.00 53.75 -1.44% ANDE 2024-03-04 21:01:08 0.00 0.00 -1.44% 2024-03-05 ANDE 2024-03-05 06:00:43 65.00 52.05 -1.44% ANDE 2024-03-05 08:00:40 62.95 46.90 -1.44% ANDE 2024-03-05 10:00:54 54.70 54.15 -1.44% ANDE 2024-03-05 11:00:42 55.00 54.65 0.27% ANDE 2024-03-05 12:00:43 54.70 54.55 -0.09% ANDE 2024-03-05 13:00:40 54.25 54.15 -0.90% ANDE 2024-03-05 14:00:44 54.10 54.00 -1.08% ANDE 2024-03-05 15:00:43 54.20 54.10 -0.90% ANDE 2024-03-05 16:00:40 53.60 53.50 -1.89% ANDE 2024-03-05 17:00:41 54.45 53.00 -2.34% ANDE 2024-03-05 18:00:41 54.45 53.00 -2.38% ANDE 2024-03-05 19:00:43 58.00 53.00 -2.38% ANDE 2024-03-05 21:01:02 0.00 0.00 -2.38% 2024-03-06 ANDE 2024-03-06 06:00:49 65.00 52.05 -2.38% ANDE 2024-03-06 08:00:54 62.95 52.05 -2.38% ANDE 2024-03-06 11:00:41 53.55 53.20 0.09% ANDE 2024-03-06 12:00:46 53.40 53.20 -0.09% ANDE 2024-03-06 13:00:37 53.10 53.00 -0.55% ANDE 2024-03-06 14:01:11 53.05 52.85 -0.82% ANDE 2024-03-06 15:00:45 53.10 52.95 -0.64% ANDE 2024-03-06 16:00:39 53.20 53.00 -0.55% ANDE 2024-03-06 17:00:42 54.15 52.05 -0.46% ANDE 2024-03-06 18:00:45 54.15 52.05 -0.47% ANDE 2024-03-06 19:00:46 58.00 52.05 -0.47% ANDE 2024-03-06 21:01:16 0.00 0.00 -0.47% ANDE 2024-03-06 22:01:20 58.00 52.05 -0.47% 2024-03-07 ANDE 2024-03-07 06:00:47 65.00 52.05 -0.47% ANDE 2024-03-07 08:00:44 62.95 52.05 -0.47% ANDE 2024-03-07 11:00:44 54.70 54.45 2.72% ANDE 2024-03-07 12:00:52 54.10 54.00 1.69% ANDE 2024-03-07 13:00:45 54.10 53.95 1.78% ANDE 2024-03-07 14:00:48 54.10 54.05 1.78% ANDE 2024-03-07 15:00:45 54.45 54.30 2.44% ANDE 2024-03-07 16:00:44 54.25 54.20 2.16% ANDE 2024-03-07 17:00:46 56.00 52.10 1.59% ANDE 2024-03-07 18:00:40 56.00 52.10 1.60% ANDE 2024-03-07 19:00:40 54.20 53.65 1.60% ANDE 2024-03-07 20:00:44 56.00 53.80 5.46% ANDE 2024-03-07 21:01:04 0.00 0.00 5.46% 2024-03-08 ANDE 2024-03-08 05:00:44 0.00 54.75 5.46% ANDE 2024-03-08 06:00:45 65.00 52.05 1.51% ANDE 2024-03-08 08:00:36 61.50 52.05 1.51% ANDE 2024-03-08 10:00:47 65.00 52.95 1.51% ANDE 2024-03-08 11:00:46 55.40 55.30 2.73% ANDE 2024-03-08 12:00:43 55.30 55.10 2.45% ANDE 2024-03-08 13:00:43 55.50 55.40 2.73% ANDE 2024-03-08 14:00:40 54.85 54.75 1.51% ANDE 2024-03-08 15:00:43 54.65 54.60 1.32% ANDE 2024-03-08 16:00:48 55.05 54.95 1.98% ANDE 2024-03-08 17:00:47 56.00 54.00 1.70% ANDE 2024-03-08 18:00:41 55.95 54.00 1.67% ANDE 2024-03-08 19:00:46 56.65 54.00 1.67% ANDE 2024-03-08 21:00:57 0.00 0.00 1.67% ANDE 2024-03-08 22:01:10 56.65 54.00 1.67% 2024-03-11 ANDE 2024-03-11 00:01:45 0.00 0.00 1.67% ANDE 2024-03-11 04:00:42 0.00 54.85 1.67% ANDE 2024-03-11 05:00:41 65.00 54.85 1.67% ANDE 2024-03-11 07:00:43 61.50 54.85 1.67% ANDE 2024-03-11 08:00:44 58.00 52.05 0.65% ANDE 2024-03-11 10:00:48 54.50 54.25 -0.83% ANDE 2024-03-11 11:00:41 53.75 53.55 -2.32% ANDE 2024-03-11 12:00:44 53.95 53.80 -1.76% ANDE 2024-03-11 13:00:50 53.80 53.70 -2.13% ANDE 2024-03-11 14:00:45 53.70 53.65 -2.13% ANDE 2024-03-11 15:00:42 54.35 54.30 -0.93% ANDE 2024-03-11 16:00:46 56.25 52.10 -1.11% ANDE 2024-03-11 17:00:37 55.30 54.00 -1.09% ANDE 2024-03-11 18:00:49 56.25 54.00 -1.09% ANDE 2024-03-11 20:00:41 0.00 0.00 -1.09% 2024-03-12 ANDE 2024-03-12 05:00:43 65.00 54.00 -1.09% ANDE 2024-03-12 07:00:45 58.00 54.00 -1.09% ANDE 2024-03-12 10:00:48 54.40 54.15 0.27% ANDE 2024-03-12 11:00:45 54.45 54.30 0.09% ANDE 2024-03-12 12:00:45 54.15 54.05 -0.46% ANDE 2024-03-12 13:00:44 54.15 54.05 -0.27% ANDE 2024-03-12 14:00:43 54.15 54.10 -0.18% ANDE 2024-03-12 15:00:46 54.30 54.20 -0.09% ANDE 2024-03-12 16:00:42 55.15 53.00 -0.36% ANDE 2024-03-12 17:00:39 55.10 53.05 -0.37% ANDE 2024-03-12 18:00:42 58.00 52.05 -0.37% ANDE 2024-03-12 19:00:49 54.35 53.80 -0.37% ANDE 2024-03-12 20:00:48 0.00 0.00 -0.37% 2024-03-13 ANDE 2024-03-13 05:00:47 65.00 52.05 -0.37% ANDE 2024-03-13 07:00:42 61.50 52.05 -0.37% ANDE 2024-03-13 08:00:50 58.00 52.05 -0.37% ANDE 2024-03-13 10:00:48 53.75 53.60 -0.74% ANDE 2024-03-13 11:00:47 54.20 54.05 0.18% ANDE 2024-03-13 12:00:42 54.00 53.90 -0.18% ANDE 2024-03-13 13:00:47 54.40 54.35 0.65% ANDE 2024-03-13 14:00:49 54.50 54.40 0.65% ANDE 2024-03-13 15:00:43 54.40 54.30 0.55% ANDE 2024-03-13 16:00:40 55.00 53.35 0.74% ANDE 2024-03-13 18:00:51 54.75 54.25 0.74% ANDE 2024-03-13 20:00:48 0.00 0.00 0.74% 2024-03-14 ANDE 2024-03-14 05:00:46 65.00 52.05 0.74% ANDE 2024-03-14 07:00:43 60.80 52.05 0.74% ANDE 2024-03-14 10:00:48 53.60 53.30 -2.03% ANDE 2024-03-14 11:00:50 53.65 53.50 -1.76% ANDE 2024-03-14 12:00:44 53.70 53.60 -1.39% ANDE 2024-03-14 13:00:44 54.00 53.85 -1.02% ANDE 2024-03-14 14:00:45 53.85 53.75 -1.29% ANDE 2024-03-14 15:00:45 53.40 53.30 -2.13% ANDE 2024-03-14 16:00:46 55.00 52.05 -2.22% ANDE 2024-03-14 17:00:42 54.30 52.20 -2.20% ANDE 2024-03-14 18:00:41 53.55 52.85 -2.20% ANDE 2024-03-14 20:00:38 0.00 0.00 -2.20% 2024-03-15 ANDE 2024-03-15 05:00:48 65.00 52.05 -2.20% ANDE 2024-03-15 07:00:42 55.00 52.05 -2.20% ANDE 2024-03-15 10:00:47 53.90 53.50 0.64% ANDE 2024-03-15 11:00:46 53.50 53.40 0.28% ANDE 2024-03-15 12:00:42 53.65 53.55 0.64% ANDE 2024-03-15 13:00:42 53.55 53.40 0.37% ANDE 2024-03-15 14:00:49 53.50 53.45 0.37% ANDE 2024-03-15 15:00:47 53.50 53.40 0.37% ANDE 2024-03-15 16:00:44 55.00 52.05 0.28% ANDE 2024-03-15 17:00:46 54.45 52.30 0.28% ANDE 2024-03-15 18:00:41 53.70 53.05 0.28% ANDE 2024-03-15 20:00:46 0.00 0.00 0.28% 2024-03-18 ANDE 2024-03-18 05:00:44 65.00 52.05 0.28% ANDE 2024-03-18 08:00:46 54.10 53.40 0.28% ANDE 2024-03-18 10:01:21 52.95 52.75 -1.03% ANDE 2024-03-18 11:00:40 53.60 53.40 0.38% ANDE 2024-03-18 12:00:45 53.45 53.35 -0.09% ANDE 2024-03-18 13:00:40 53.55 53.45 0.19% ANDE 2024-03-18 14:00:46 53.50 53.40 0.19% ANDE 2024-03-18 15:00:45 53.50 53.40 0.00% ANDE 2024-03-18 16:00:44 55.00 51.25 -0.38% ANDE 2024-03-18 17:00:42 55.00 52.05 -0.37% ANDE 2024-03-18 20:00:42 0.00 0.00 -0.37% 2024-03-19 ANDE 2024-03-19 05:00:40 65.00 52.05 -0.37% ANDE 2024-03-19 07:00:41 56.00 52.05 -0.37% ANDE 2024-03-19 10:00:45 53.55 53.40 0.47% ANDE 2024-03-19 11:00:41 54.05 53.95 1.41% ANDE 2024-03-19 12:00:47 54.30 54.25 2.06% ANDE 2024-03-19 13:00:44 54.45 54.30 2.25% ANDE 2024-03-19 14:00:49 54.65 54.55 2.62% ANDE 2024-03-19 15:00:45 54.85 54.80 3.00% ANDE 2024-03-19 16:00:47 56.00 52.05 3.28% ANDE 2024-03-19 17:00:40 56.00 53.85 3.29% ANDE 2024-03-19 18:00:42 55.25 54.55 3.29% ANDE 2024-03-19 20:00:41 0.00 0.00 3.29% 2024-03-20 ANDE 2024-03-20 05:00:41 65.00 52.05 3.29% ANDE 2024-03-20 07:00:41 62.95 52.05 3.29% ANDE 2024-03-20 09:00:42 63.20 52.05 3.29% ANDE 2024-03-20 10:00:50 54.60 54.50 -0.66% ANDE 2024-03-20 11:00:40 54.90 54.60 -0.38% ANDE 2024-03-20 12:00:48 54.70 54.60 -0.47% ANDE 2024-03-20 13:00:46 55.05 55.00 0.09% ANDE 2024-03-20 14:00:49 55.10 54.95 0.19% ANDE 2024-03-20 15:00:46 55.70 55.55 1.32% ANDE 2024-03-20 16:00:50 56.50 52.05 1.97% ANDE 2024-03-20 17:00:36 56.50 54.85 1.91% ANDE 2024-03-20 18:00:40 56.50 52.05 1.91% ANDE 2024-03-20 20:00:39 0.00 0.00 1.91% 2024-03-21 ANDE 2024-03-21 05:00:48 65.00 52.05 1.91% ANDE 2024-03-21 07:00:49 62.95 52.05 1.91% ANDE 2024-03-21 10:00:45 56.30 56.10 0.73% ANDE 2024-03-21 11:00:44 56.55 56.45 0.82% ANDE 2024-03-21 12:00:50 56.60 56.50 1.00% ANDE 2024-03-21 13:00:43 56.35 56.20 0.46% ANDE 2024-03-21 14:00:42 56.45 56.30 0.64% ANDE 2024-03-21 15:00:48 56.55 56.50 1.00% ANDE 2024-03-21 16:00:41 56.50 55.25 0.73% ANDE 2024-03-21 17:00:45 56.50 55.25 0.71% ANDE 2024-03-21 18:00:40 56.50 56.10 0.71% ANDE 2024-03-21 20:00:46 0.00 0.00 0.71% 2024-03-22 ANDE 2024-03-22 05:00:41 65.00 52.05 0.71% ANDE 2024-03-22 07:00:43 62.95 52.05 0.71% ANDE 2024-03-22 08:00:45 58.00 52.05 0.71% ANDE 2024-03-22 10:00:51 56.25 55.95 -0.45% ANDE 2024-03-22 11:00:42 55.90 55.75 -1.16% ANDE 2024-03-22 12:00:49 55.95 55.90 -0.80% ANDE 2024-03-22 13:00:42 56.25 56.10 -0.27% ANDE 2024-03-22 14:00:41 56.10 56.05 -0.54% ANDE 2024-03-22 15:00:45 56.35 56.30 -0.18% ANDE 2024-03-22 16:00:41 58.00 52.05 -0.71% ANDE 2024-03-22 17:00:41 57.15 52.05 -0.71% ANDE 2024-03-22 18:00:47 56.35 55.65 -0.71% ANDE 2024-03-22 20:00:48 0.00 0.00 -0.71% 2024-03-25 ANDE 2024-03-25 05:00:46 65.00 52.05 -0.71% ANDE 2024-03-25 07:00:44 61.20 46.90 -0.71% ANDE 2024-03-25 08:00:44 58.00 46.90 -0.71% ANDE 2024-03-25 10:00:50 56.65 56.50 0.89% ANDE 2024-03-25 11:00:43 56.75 56.70 1.33% ANDE 2024-03-25 12:00:48 56.60 56.50 0.98% ANDE 2024-03-25 13:00:46 56.90 56.75 1.51% ANDE 2024-03-25 15:00:49 56.95 56.90 1.68% ANDE 2024-03-25 16:00:42 57.25 43.00 1.06% ANDE 2024-03-25 17:00:41 57.25 50.70 1.07% ANDE 2024-03-25 20:00:39 0.00 0.00 1.07% 2024-03-26 ANDE 2024-03-26 05:00:38 65.00 52.05 1.07% ANDE 2024-03-26 07:00:48 62.95 52.05 1.07% ANDE 2024-03-26 10:00:52 56.85 56.65 0.18% ANDE 2024-03-26 11:00:42 56.60 56.55 -0.09% ANDE 2024-03-26 12:00:48 56.40 56.35 -0.36% ANDE 2024-03-26 13:00:42 56.90 56.80 0.45% ANDE 2024-03-26 14:00:48 56.95 56.85 0.54% ANDE 2024-03-26 16:00:40 57.05 52.05 -0.18% ANDE 2024-03-26 20:00:26 0.00 0.00 -0.18% 2024-03-27 ANDE 2024-03-27 05:00:41 90.40 52.05 -0.18% ANDE 2024-03-27 07:00:41 62.95 46.90 -0.18% ANDE 2024-03-27 10:00:46 57.35 57.15 1.50% ANDE 2024-03-27 11:00:43 57.30 57.20 1.32% ANDE 2024-03-27 12:00:53 57.35 57.25 1.32% ANDE 2024-03-27 13:00:46 57.15 57.05 1.15% ANDE 2024-03-27 14:00:43 57.35 57.20 1.50% ANDE 2024-03-27 15:00:39 57.35 57.30 1.41% ANDE 2024-03-27 16:00:42 57.95 56.00 1.41% ANDE 2024-03-27 17:00:42 57.95 56.15 1.42% ANDE 2024-03-27 19:00:39 57.45 56.90 1.42% ANDE 2024-03-27 20:00:39 0.00 0.00 1.42% 2024-03-28 ANDE 2024-03-28 05:00:45 65.00 55.70 1.42% ANDE 2024-03-28 07:00:46 62.95 55.70 1.42% ANDE 2024-03-28 09:00:41 57.30 55.70 1.42% ANDE 2024-03-28 10:00:38 57.45 57.15 0.27% ANDE 2024-03-28 11:00:49 57.45 57.35 0.62% ANDE 2024-03-28 12:00:50 57.75 57.65 1.06% ANDE 2024-03-28 13:00:41 57.65 57.55 0.88% ANDE 2024-03-28 14:00:39 57.40 57.30 0.35% ANDE 2024-03-28 15:00:40 57.30 57.20 0.18% ANDE 2024-03-28 16:00:47 57.95 57.00 0.09% ANDE 2024-03-28 18:00:40 57.70 57.00 0.09% ANDE 2024-03-28 19:00:48 57.75 57.05 0.09%