The Andersons

ANDE
🏛️ usa →
39.67
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 38.38 38.89 38.21 38.71 0.1M
2021-12-30 39.25 39.56 38.51 38.58 0.1M
2021-12-29 39.13 39.69 38.91 39.04 0.1M
2021-12-28 39.24 39.71 38.94 39.13 0.1M
2021-12-27 38.22 39.08 37.70 38.95 0.2M
2021-12-23 38.10 38.45 38.05 38.11 0.1M
2021-12-22 37.81 38.23 37.49 38.00 0.1M
2021-12-21 37.64 38.00 37.42 37.97 0.1M
2021-12-20 36.72 37.42 35.96 37.36 0.2M
2021-12-17 36.29 38.18 35.94 37.43 0.8M
2021-12-16 36.83 37.00 35.82 36.16 0.2M
2021-12-15 35.24 36.37 34.77 36.32 0.6M
2021-12-14 34.87 35.45 34.45 35.13 0.2M
2021-12-13 34.65 35.20 34.45 34.92 0.1M
2021-12-10 35.02 35.17 34.58 34.95 0.1M
2021-12-09 34.64 34.84 34.30 34.67 0.1M
2021-12-08 35.27 35.62 34.55 34.75 0.1M
2021-12-07 35.09 35.90 35.04 35.17 0.1M
2021-12-06 34.03 35.44 33.92 34.85 0.2M
2021-12-03 34.21 34.35 33.22 33.47 0.1M
2021-12-02 33.41 34.37 33.28 34.13 0.1M
2021-12-01 34.70 34.94 33.10 33.10 0.2M
2021-11-30 35.00 35.20 33.37 33.98 0.3M
2021-11-29 36.02 36.03 34.94 35.08 0.1M
2021-11-26 35.70 36.04 34.67 35.19 0.1M
2021-11-24 37.08 37.28 36.63 36.75 0.1M
2021-11-23 37.21 37.45 37.07 37.25 0.1M
2021-11-22 36.96 37.49 36.52 37.10 0.1M
2021-11-19 36.47 37.27 36.42 36.56 0.1M
2021-11-18 36.70 37.42 36.63 37.29 0.4M
2021-11-17 37.02 37.12 36.50 36.74 0.1M
2021-11-16 37.37 37.50 37.00 37.30 0.1M
2021-11-15 37.79 37.82 36.62 37.35 0.2M
2021-11-12 38.46 38.49 37.62 37.69 0.1M
2021-11-11 38.21 38.75 38.00 38.46 0.1M
2021-11-10 38.46 38.58 37.88 38.24 0.1M
2021-11-09 37.45 38.47 37.43 38.37 0.2M
2021-11-08 37.94 38.37 37.21 37.75 0.3M
2021-11-05 37.30 38.24 37.12 37.42 0.2M
2021-11-04 36.24 37.15 36.00 37.03 0.5M
2021-11-03 36.00 36.00 34.92 35.14 0.3M
2021-11-02 33.52 34.85 33.52 34.19 0.1M
2021-11-01 34.56 35.03 34.30 34.86 0.2M
2021-10-29 33.96 34.11 33.59 34.06 0.1M
2021-10-28 33.22 33.97 33.22 33.86 0.1M
2021-10-27 33.90 34.13 32.92 33.06 0.1M
2021-10-26 34.38 34.47 33.73 33.92 0.2M
2021-10-25 32.84 34.47 32.78 34.35 0.3M
2021-10-22 32.08 32.72 31.89 32.50 0.2M
2021-10-21 32.06 32.14 31.56 31.96 0.1M
2021-10-20 31.61 32.19 31.55 32.05 0.1M
2021-10-19 31.20 31.36 30.36 31.31 0.1M
2021-10-18 31.51 31.85 30.89 31.00 0.1M
2021-10-15 31.94 32.00 31.14 31.23 0.1M
2021-10-14 31.02 31.67 30.87 31.29 0.1M
2021-10-13 31.74 31.74 30.29 30.70 0.2M
2021-10-12 31.99 32.05 31.55 31.79 0.2M
2021-10-11 32.00 32.44 31.76 31.88 0.1M
2021-10-08 31.86 32.00 31.58 31.92 0.1M
2021-10-07 31.82 32.00 31.33 31.72 0.2M
2021-10-06 31.34 31.79 30.85 31.53 0.1M
2021-10-05 31.50 31.90 31.26 31.81 0.1M
2021-10-04 31.58 31.97 31.21 31.47 0.1M
2021-10-01 30.91 31.99 30.75 31.49 0.1M
2021-09-30 31.17 31.57 30.75 30.83 0.1M
2021-09-29 31.22 31.99 30.54 31.34 0.1M
2021-09-28 31.22 31.75 30.94 31.01 0.2M
2021-09-27 30.35 31.75 30.35 31.14 0.1M
2021-09-24 29.62 30.56 29.62 30.16 0.1M
2021-09-23 29.01 29.85 29.01 29.82 0.1M
2021-09-22 29.10 29.30 28.76 28.79 0.1M
2021-09-21 28.75 28.97 28.47 28.77 0.1M
2021-09-20 28.75 28.89 28.16 28.60 0.1M
2021-09-17 29.00 29.42 28.57 29.31 0.5M
2021-09-16 29.40 29.64 28.13 29.11 0.1M
2021-09-15 28.70 29.44 28.59 29.38 0.1M
2021-09-14 29.88 29.88 28.67 28.80 0.1M
2021-09-13 29.70 29.81 29.22 29.73 0.1M
2021-09-10 30.11 30.16 29.47 29.56 0.1M
2021-09-09 29.78 30.79 29.51 29.79 0.1M
2021-09-08 30.15 30.33 29.76 29.89 0.1M
2021-09-07 30.04 30.52 29.90 30.23 0.1M
2021-09-03 30.19 30.33 29.73 30.13 0.1M
2021-09-02 30.01 30.79 29.80 30.24 0.1M
2021-09-01 30.59 30.61 29.75 29.91 0.1M
2021-08-31 30.25 30.53 29.89 30.38 0.3M
2021-08-30 30.86 30.86 30.28 30.37 0.1M
2021-08-27 30.05 30.86 30.05 30.68 0.1M
2021-08-26 30.84 30.89 30.03 30.08 0.1M
2021-08-25 30.82 31.23 30.75 30.92 0.1M
2021-08-24 30.92 31.06 29.83 30.84 0.2M
2021-08-23 30.50 31.07 30.00 30.97 0.2M
2021-08-20 29.63 30.54 29.56 30.36 0.4M
2021-08-19 29.99 30.72 29.65 29.90 0.2M
2021-08-18 30.33 31.23 30.33 30.45 0.3M
2021-08-17 29.61 31.27 29.00 29.46 0.3M
2021-08-16 28.70 28.77 28.24 28.40 0.1M
2021-08-13 29.49 29.49 28.87 29.03 0.1M
2021-08-12 29.87 29.87 29.01 29.40 0.1M
2021-08-11 28.88 29.75 28.65 29.72 0.1M
2021-08-10 27.56 28.90 27.28 28.70 0.1M
2021-08-09 28.12 28.21 27.53 27.56 0.1M
2021-08-06 27.59 27.95 27.50 27.78 0.1M
2021-08-05 26.69 27.79 26.60 27.20 0.1M
2021-08-04 29.11 29.11 26.15 26.67 0.3M
2021-08-03 26.64 27.19 25.78 26.83 0.2M
2021-08-02 26.75 27.84 26.32 26.37 0.1M
2021-07-30 26.57 27.19 26.49 26.70 0.1M
2021-07-29 26.69 27.10 26.48 26.74 0.1M
2021-07-28 26.18 26.66 25.85 26.35 0.1M
2021-07-27 26.08 26.30 25.77 26.00 0.1M
2021-07-26 25.95 26.49 25.80 26.32 0.1M
2021-07-23 25.63 26.02 25.20 25.71 0.1M
2021-07-22 26.66 26.66 25.53 25.61 0.1M
2021-07-21 27.06 27.68 26.58 26.65 0.1M
2021-07-20 26.01 27.40 25.99 26.78 0.2M
2021-07-19 26.00 26.24 25.20 26.00 0.2M
2021-07-16 27.95 28.06 26.48 26.53 0.2M
2021-07-15 27.49 27.92 27.05 27.64 0.2M
2021-07-14 28.33 28.68 27.70 27.81 0.1M
2021-07-13 28.60 29.06 27.97 28.05 0.1M
2021-07-12 28.98 29.09 28.72 28.86 0.1M
2021-07-09 28.59 29.18 28.42 28.95 0.1M
2021-07-08 28.00 28.54 27.43 28.06 0.2M
2021-07-07 28.94 29.48 28.40 28.75 0.2M
2021-07-06 29.74 29.74 28.55 29.08 0.1M
2021-07-02 30.89 30.89 29.86 29.89 0.1M
2021-07-01 31.15 31.23 30.53 31.17 0.1M
2021-06-30 29.99 30.61 29.76 30.53 0.1M
2021-06-29 30.26 30.44 29.66 29.97 0.1M
2021-06-28 30.79 30.79 29.70 30.13 0.1M
2021-06-25 30.79 31.19 30.42 30.79 1.0M
2021-06-24 30.38 30.83 30.02 30.80 0.1M
2021-06-23 30.34 30.72 29.96 30.33 0.1M
2021-06-22 30.22 30.56 29.57 30.22 0.1M
2021-06-21 29.48 30.48 29.48 30.30 0.2M
2021-06-18 30.27 30.34 29.19 29.32 0.4M
2021-06-17 32.33 32.33 30.11 30.60 0.3M
2021-06-16 32.45 32.45 31.31 31.53 0.1M
2021-06-15 32.57 32.62 31.90 32.61 0.1M
2021-06-14 32.57 32.73 32.29 32.50 0.1M
2021-06-11 32.94 32.96 32.00 32.42 0.1M
2021-06-10 33.78 33.85 32.34 32.72 0.2M
2021-06-09 34.20 34.41 33.50 33.52 0.1M
2021-06-08 33.53 34.37 33.50 34.26 0.1M
2021-06-07 33.75 34.10 33.50 33.70 0.1M
2021-06-04 33.00 33.87 32.89 33.46 0.2M
2021-06-03 31.99 32.98 31.76 32.88 0.2M
2021-06-02 32.12 32.12 31.25 31.83 0.1M
2021-06-01 31.29 32.07 31.09 31.90 0.1M
2021-05-28 30.99 31.11 30.29 31.08 0.1M
2021-05-27 30.98 31.37 30.85 31.01 0.1M
2021-05-26 30.97 31.03 30.03 30.64 0.1M
2021-05-25 31.18 31.72 30.43 30.44 0.1M
2021-05-24 30.49 31.19 30.21 31.10 0.1M
2021-05-21 30.36 30.69 30.06 30.38 0.1M
2021-05-20 30.13 30.13 29.45 29.99 0.1M
2021-05-19 29.94 30.37 29.53 30.24 0.1M
2021-05-18 31.12 31.46 30.53 30.53 0.1M
2021-05-17 31.44 31.92 30.50 31.02 0.1M
2021-05-14 31.12 31.95 29.58 31.62 0.1M
2021-05-13 30.48 31.58 30.48 31.42 0.1M
2021-05-12 31.61 31.77 30.54 30.71 0.1M
2021-05-11 30.88 32.00 30.74 31.67 0.1M
2021-05-10 31.02 32.00 30.78 31.40 0.2M
2021-05-07 30.95 31.15 30.01 30.86 0.2M
2021-05-06 30.00 31.07 29.86 31.03 0.2M
2021-05-05 30.56 31.21 29.00 29.55 0.2M
2021-05-04 29.81 30.52 29.71 30.20 0.2M
2021-05-03 28.97 30.42 28.97 30.11 0.2M
2021-04-30 28.42 29.02 28.42 28.72 0.1M
2021-04-29 29.05 29.23 28.28 28.79 0.1M
2021-04-28 29.10 29.41 28.59 28.85 0.1M
2021-04-27 28.35 29.29 28.20 29.06 0.2M
2021-04-26 28.02 28.90 28.02 28.22 0.1M
2021-04-23 27.55 28.15 27.47 28.00 0.1M
2021-04-22 27.80 28.04 27.27 27.37 0.1M
2021-04-21 27.25 28.09 27.18 27.87 0.1M
2021-04-20 28.07 28.28 26.91 27.23 0.1M
2021-04-19 28.81 29.07 28.18 28.18 0.1M
2021-04-16 28.37 29.00 27.84 28.79 0.2M
2021-04-15 28.40 28.40 27.52 28.07 0.1M
2021-04-14 27.60 28.50 27.51 28.04 0.1M
2021-04-13 27.89 28.00 27.22 27.45 0.1M
2021-04-12 27.85 27.97 27.23 27.90 0.1M
2021-04-09 27.27 28.17 27.27 27.75 0.1M
2021-04-08 27.35 27.77 26.98 27.73 0.1M
2021-04-07 28.01 28.46 26.99 27.24 0.1M
2021-04-06 28.34 28.34 27.90 27.95 0.1M
2021-04-05 27.98 28.54 27.43 28.00 0.1M
2021-04-01 27.38 27.86 26.89 27.58 0.1M
2021-03-31 27.86 28.35 27.36 27.38 0.3M
2021-03-30 27.73 28.23 27.60 27.90 0.1M
2021-03-29 28.68 28.91 27.25 27.59 0.2M
2021-03-26 28.27 29.22 28.16 28.91 0.1M
2021-03-25 26.95 28.10 26.85 27.81 0.1M
2021-03-24 27.41 28.25 27.14 27.19 0.2M
2021-03-23 28.02 28.34 27.10 27.20 0.1M
2021-03-22 28.62 29.07 28.06 28.46 0.1M
2021-03-19 28.57 29.28 27.82 28.76 0.7M
2021-03-18 28.70 29.77 28.29 28.57 0.1M
2021-03-17 28.21 28.92 27.94 28.91 0.1M
2021-03-16 28.58 28.94 28.00 28.33 0.1M
2021-03-15 30.35 30.35 28.66 28.82 0.1M
2021-03-12 30.37 30.83 29.80 30.41 0.1M
2021-03-11 29.83 30.21 29.36 30.17 0.2M
2021-03-10 29.31 29.90 29.18 29.75 0.2M
2021-03-09 29.73 29.73 28.41 29.10 0.2M
2021-03-08 28.21 29.59 28.21 29.51 0.2M
2021-03-05 26.27 27.87 25.90 27.87 0.2M
2021-03-04 26.15 26.75 25.07 25.82 0.2M
2021-03-03 26.44 27.00 26.14 26.20 0.2M
2021-03-02 26.75 27.17 25.67 26.23 0.2M
2021-03-01 26.76 26.91 26.21 26.80 0.2M
2021-02-26 27.01 27.16 25.56 26.14 0.2M
2021-02-25 27.94 28.24 27.09 27.10 0.2M
2021-02-24 26.74 28.17 26.57 27.84 0.2M
2021-02-23 26.77 26.92 25.72 26.50 0.2M
2021-02-22 25.69 26.93 25.66 26.89 0.2M
2021-02-19 24.91 25.65 24.91 25.63 0.1M
2021-02-18 26.61 27.00 24.53 24.63 0.3M
2021-02-17 27.90 29.29 27.29 27.44 0.3M
2021-02-16 27.36 27.77 26.51 26.57 0.1M
2021-02-12 26.76 27.43 26.44 26.86 0.1M
2021-02-11 26.68 27.10 26.41 27.09 0.1M
2021-02-10 27.03 27.46 26.29 26.48 0.2M
2021-02-09 26.50 27.65 25.93 26.89 0.3M
2021-02-08 26.10 26.63 25.89 26.54 0.1M
2021-02-05 25.29 25.88 25.29 25.82 0.1M
2021-02-04 24.76 25.55 24.23 25.26 0.1M
2021-02-03 24.27 24.79 23.98 24.74 0.1M
2021-02-02 23.87 24.34 23.28 24.28 0.1M
2021-02-01 23.45 23.76 22.85 23.51 0.1M
2021-01-29 24.35 24.53 22.96 23.00 0.2M
2021-01-28 24.73 24.73 23.71 24.43 0.2M
2021-01-27 24.97 25.65 24.03 24.34 0.2M
2021-01-26 25.33 25.85 25.00 25.73 0.1M
2021-01-25 25.26 25.67 24.65 25.18 0.1M
2021-01-22 24.30 25.31 24.25 25.25 0.1M
2021-01-21 25.40 25.40 24.81 24.90 0.1M
2021-01-20 25.92 26.22 25.15 25.39 0.1M
2021-01-19 25.14 25.97 24.90 25.71 0.2M
2021-01-15 24.99 25.63 24.05 24.61 0.2M
2021-01-14 24.82 25.89 24.73 25.36 0.2M
2021-01-13 24.66 24.97 24.34 24.55 0.1M
2021-01-12 24.01 24.90 23.66 24.66 0.2M
2021-01-11 24.08 24.08 22.45 23.80 0.3M
2021-01-08 25.71 25.75 24.85 25.18 0.1M
2021-01-07 24.95 25.62 24.21 25.55 0.2M
2021-01-06 25.24 26.01 24.51 24.92 0.4M
2021-01-05 24.06 25.20 24.06 24.78 0.3M
2021-01-04 24.73 25.32 23.69 24.19 0.2M