Andersons Inc. (The) Common Stockのデータ

Andersons Inc. (The) Common Stockの基本情報

名前 Andersons Inc. (The) Common Stock
ティッカー ANDE
United States
上場年 nan
セクター Consumer Services

Andersons Inc. (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.77 26.51 27.36 26.57 139000.0 26.57
2021-02-12 27.43 26.44 26.76 26.86 134900.0 26.86
2021-02-11 27.1 26.41 26.68 27.09 145800.0 27.09
2021-02-10 27.46 26.29 27.03 26.48 180300.0 26.48
2021-02-09 27.65 25.93 26.5 26.89 255700.0 26.89
2021-02-08 26.63 25.89 26.1 26.54 116600.0 26.54
2021-02-05 25.88 25.29 25.29 25.82 120300.0 25.82
2021-02-04 25.55 24.23 24.76 25.26 113800.0 25.26
2021-02-03 24.79 23.98 24.27 24.74 100000.0 24.74
2021-02-02 24.34 23.28 23.87 24.28 122500.0 24.28
2021-02-01 23.76 22.85 23.45 23.51 75800.0 23.51
2021-01-29 24.53 22.96 24.35 23.0 215200.0 23.0
2021-01-28 24.73 23.71 24.73 24.43 229100.0 24.43
2021-01-27 25.65 24.03 24.97 24.34 223700.0 24.34
2021-01-26 25.85 25.0 25.33 25.73 103400.0 25.73
2021-01-25 25.67 24.65 25.26 25.18 90800.0 25.18
2021-01-22 25.31 24.25 24.3 25.25 125900.0 25.25
2021-01-21 25.4 24.81 25.4 24.9 115800.0 24.9
2021-01-20 26.22 25.15 25.92 25.39 142900.0 25.39
2021-01-19 25.97 24.9 25.14 25.71 193900.0 25.71
2021-01-15 25.63 24.05 24.99 24.61 159100.0 24.61
2021-01-14 25.89 24.73 24.82 25.36 163600.0 25.36
2021-01-13 24.97 24.34 24.66 24.55 114600.0 24.55
2021-01-12 24.9 23.66 24.01 24.66 185400.0 24.66
2021-01-11 24.08 22.45 24.08 23.8 250500.0 23.8
2021-01-08 25.75 24.85 25.71 25.18 147300.0 25.18
2021-01-07 25.62 24.21 24.95 25.55 199800.0 25.55
2021-01-06 26.01 24.51 25.24 24.92 367500.0 24.92
2021-01-05 25.2 24.06 24.06 24.78 275900.0 24.78
2021-01-04 25.32 23.69 24.73 24.19 216800.0 24.19
2020-12-31 24.94 23.96 24.32 24.51 161200.0 24.51
2020-12-30 24.75 24.07 24.08 24.44 119000.0 24.27
2020-12-29 24.24 23.65 23.65 24.0 112700.0 23.83
2020-12-28 24.36 23.81 23.99 24.08 141800.0 23.91
2020-12-24 24.5 23.35 24.22 23.81 65200.0 23.64
2020-12-23 24.44 23.38 23.52 24.15 122600.0 23.98
2020-12-22 23.67 22.29 22.6 23.32 186800.0 23.15
2020-12-21 22.79 21.35 21.5 22.65 417100.0 22.49
2020-12-18 23.62 21.81 23.16 21.89 767800.0 21.73
2020-12-17 23.85 22.87 23.44 23.05 169400.0 22.88
2020-12-16 24.63 23.14 24.48 23.69 205200.0 23.52
2020-12-15 24.78 22.82 22.82 24.51 244500.0 24.33
2020-12-14 23.43 22.55 23.42 22.73 156000.0 22.57
2020-12-11 23.29 22.84 23.14 23.0 116100.0 22.84
2020-12-10 23.72 22.03 23.44 23.47 102900.0 23.3
2020-12-09 24.76 23.03 24.47 23.55 224300.0 23.38
2020-12-08 24.29 23.6 23.61 24.11 120700.0 23.94
2020-12-07 24.35 23.51 24.35 23.73 91900.0 23.56
2020-12-04 24.16 22.32 23.23 24.02 161800.0 23.85
2020-12-03 23.46 22.75 23.42 23.12 93500.0 22.95
2020-12-02 23.81 23.02 23.45 23.44 142300.0 23.27
2020-12-01 23.79 22.85 23.11 23.49 252800.0 23.32
2020-11-30 23.39 22.57 23.07 22.73 214100.0 22.57
2020-11-27 23.45 22.55 23.03 23.3 83200.0 23.13
2020-11-25 23.9 22.58 23.2 23.18 135200.0 23.01
2020-11-24 23.4 22.45 22.82 23.19 176800.0 23.02
2020-11-23 22.71 21.48 21.73 22.34 128500.0 22.18
2020-11-20 21.68 21.07 21.68 21.36 114800.0 21.21
2020-11-19 22.05 20.63 21.35 21.96 99200.0 21.8
2020-11-18 22.12 21.41 22.06 21.52 128700.0 21.37
2020-11-17 22.47 21.69 22.39 21.93 102200.0 21.77
2020-11-16 23.38 22.11 22.54 22.74 231700.0 22.58
2020-11-13 22.16 20.48 20.54 22.08 253700.0 21.92
2020-11-12 21.63 20.32 21.49 20.41 179700.0 20.26
2020-11-11 21.76 20.6 21.63 21.7 190100.0 21.54
2020-11-10 21.69 19.76 20.24 21.54 248300.0 21.39
2020-11-09 20.89 18.82 18.82 19.95 412600.0 19.81
2020-11-06 19.14 18.11 18.87 18.18 211200.0 18.05
2020-11-05 19.01 18.24 18.51 18.88 313200.0 18.74
2020-11-04 22.33 18.02 21.75 18.64 834200.0 18.51
2020-11-03 23.0 21.92 22.98 22.43 191900.0 22.27
2020-11-02 22.43 21.67 21.98 22.38 178000.0 22.22
2020-10-30 22.35 21.51 22.35 21.69 145300.0 21.53
2020-10-29 22.28 21.56 21.95 21.99 175500.0 21.83
2020-10-28 22.94 22.05 22.61 22.09 190700.0 21.93
2020-10-27 23.29 22.91 23.29 23.1 124100.0 22.93
2020-10-26 23.54 22.95 23.54 23.26 195700.0 23.09
2020-10-23 24.22 23.4 23.99 23.85 160000.0 23.68
2020-10-22 24.0 22.77 22.97 23.9 210600.0 23.73
2020-10-21 23.43 22.71 23.09 22.94 112300.0 22.78
2020-10-20 23.31 22.73 22.86 23.02 217400.0 22.86
2020-10-19 23.48 22.51 23.19 22.58 245200.0 22.42
2020-10-16 23.23 22.3 22.6 23.15 295500.0 22.98
2020-10-15 22.7 21.41 21.97 22.63 351200.0 22.47
2020-10-14 21.96 20.16 20.2 21.75 840100.0 21.59
2020-10-13 20.32 19.77 19.79 20.17 136100.0 20.03
2020-10-12 20.05 19.53 19.66 19.88 168400.0 19.74
2020-10-09 20.12 19.28 19.85 19.61 146800.0 19.47
2020-10-08 20.16 19.42 19.95 19.75 141500.0 19.61
2020-10-07 20.04 19.4 19.4 19.72 272000.0 19.58
2020-10-06 20.23 19.63 20.0 19.64 255800.0 19.5
2020-10-05 19.93 19.55 19.63 19.79 145800.0 19.65
2020-10-02 19.52 18.55 18.65 19.44 180400.0 19.3
2020-10-01 19.64 18.9 19.23 19.09 147500.0 18.95
2020-09-30 19.85 19.07 19.47 19.17 204300.0 19.03
2020-09-29 20.2 19.48 20.04 19.64 131100.0 19.33
2020-09-28 20.39 19.66 19.79 20.01 440300.0 19.69
2020-09-25 19.75 19.25 19.47 19.57 158900.0 19.26
2020-09-24 19.91 18.72 18.84 19.58 373100.0 19.27
2020-09-23 18.99 17.92 18.52 17.96 221900.0 17.67
2020-09-22 19.08 18.51 18.87 18.56 246900.0 18.26
2020-09-21 19.69 18.45 19.57 18.66 400400.0 18.36
2020-09-18 20.65 19.6 19.76 20.06 1192000.0 19.74
2020-09-17 19.87 19.3 19.6 19.59 205600.0 19.28
2020-09-16 19.9 18.99 19.14 19.6 362900.0 19.29
2020-09-15 19.35 18.85 19.24 18.94 306400.0 18.64
2020-09-14 19.49 17.56 17.57 19.2 647900.0 18.89
2020-09-11 16.82 16.45 16.76 16.59 149400.0 16.32
2020-09-10 17.17 16.52 17.14 16.76 160600.0 16.49
2020-09-09 17.23 16.36 16.86 17.02 225900.0 16.75
2020-09-08 18.01 16.72 18.01 16.74 243200.0 16.47
2020-09-04 18.48 17.77 18.31 18.09 158900.0 17.8
2020-09-03 18.37 17.83 17.87 17.98 184700.0 17.69
2020-09-02 18.18 17.61 17.95 17.81 182400.0 17.52
2020-09-01 17.85 17.3 17.66 17.81 133900.0 17.52
2020-08-31 18.02 17.41 17.89 17.73 192900.0 17.45
2020-08-28 18.05 17.6 17.75 17.97 111900.0 17.68
2020-08-27 17.96 17.49 17.53 17.67 120800.0 17.39
2020-08-26 18.24 17.35 18.19 17.43 146600.0 17.15
2020-08-25 18.15 17.67 17.92 17.84 114100.0 17.55
2020-08-24 17.86 17.1 17.29 17.85 117200.0 17.56
2020-08-21 17.24 16.61 17.01 17.08 138000.0 16.81
2020-08-20 17.73 16.99 17.6 17.07 108700.0 16.8
2020-08-19 18.16 17.75 17.97 17.84 114900.0 17.55
2020-08-18 18.02 17.41 18.02 17.82 137700.0 17.53
2020-08-17 18.09 17.42 17.72 18.02 217500.0 17.73
2020-08-14 17.89 17.19 17.19 17.73 159400.0 17.45
2020-08-13 17.83 17.16 17.52 17.27 100400.0 16.99
2020-08-12 17.94 17.35 17.69 17.63 188000.0 17.35
2020-08-11 18.13 17.16 17.7 17.35 204600.0 17.07
2020-08-10 17.7 17.03 17.27 17.61 234000.0 17.33
2020-08-07 17.38 16.5 16.85 17.11 229100.0 16.84
2020-08-06 17.59 16.58 16.73 17.0 293000.0 16.73
2020-08-05 16.9 15.63 15.84 16.31 351600.0 16.05
2020-08-04 15.43 14.56 14.56 15.29 223700.0 15.05
2020-08-03 14.77 14.13 14.34 14.6 118400.0 14.37
2020-07-31 14.59 13.81 14.33 14.22 182000.0 13.99
2020-07-30 15.03 14.42 14.5 14.46 157600.0 14.23
2020-07-29 14.72 14.1 14.26 14.66 141900.0 14.43
2020-07-28 14.64 14.1 14.24 14.33 93000.0 14.1
2020-07-27 14.38 13.83 14.08 14.35 99800.0 14.12
2020-07-24 14.28 13.96 14.21 14.11 96300.0 13.88
2020-07-23 14.27 13.74 13.74 14.22 177400.0 13.99
2020-07-22 13.91 13.55 13.81 13.79 76400.0 13.57
2020-07-21 14.04 13.59 13.59 13.81 88200.0 13.59
2020-07-20 14.04 13.23 14.02 13.5 162100.0 13.28
2020-07-17 14.31 13.97 14.04 14.11 137800.0 13.88
2020-07-16 14.2 13.75 13.9 14.04 100300.0 13.82
2020-07-15 14.22 13.73 13.75 13.96 158900.0 13.74
2020-07-14 13.57 13.12 13.28 13.39 114100.0 13.18
2020-07-13 13.5 12.92 13.26 13.25 148900.0 13.04
2020-07-10 13.19 12.5 12.5 13.15 225500.0 12.94
2020-07-09 12.84 12.27 12.84 12.46 156300.0 12.26
2020-07-08 13.24 12.62 13.19 12.82 213800.0 12.61
2020-07-07 13.39 12.98 13.39 13.22 151400.0 13.01
2020-07-06 14.0 13.38 13.81 13.54 134800.0 13.32
2020-07-02 13.9 13.33 13.54 13.54 151800.0 13.32
2020-07-01 14.08 13.38 13.76 13.39 178100.0 13.0
2020-06-30 13.83 13.31 13.5 13.76 127900.0 13.36
2020-06-29 14.19 13.21 13.21 13.55 184200.0 13.16
2020-06-26 13.28 12.57 13.2 13.02 390600.0 12.64
2020-06-25 13.31 12.63 12.92 13.28 196600.0 12.9
2020-06-24 13.3 12.56 13.3 13.0 233200.0 12.62
2020-06-23 13.85 13.12 13.82 13.48 186700.0 13.09
2020-06-22 14.08 13.32 14.08 13.62 169800.0 13.23
2020-06-19 14.68 13.92 14.48 14.27 478800.0 13.86
2020-06-18 14.67 13.85 13.85 14.26 137000.0 13.85
2020-06-17 14.7 13.9 14.54 14.09 177000.0 13.68
2020-06-16 15.08 14.31 14.82 14.6 214800.0 14.18
2020-06-15 14.41 13.26 13.28 14.23 159100.0 13.82
2020-06-12 14.55 13.4 14.21 13.77 199500.0 13.37
2020-06-11 14.75 13.56 14.36 13.6 375000.0 13.21
2020-06-10 15.38 14.69 15.22 14.96 269000.0 14.53
2020-06-09 15.39 14.85 15.2 15.21 229300.0 14.77
2020-06-08 15.68 14.97 15.06 15.47 361500.0 15.02
2020-06-05 15.32 14.6 14.8 14.73 298500.0 14.3
2020-06-04 14.47 13.45 13.48 14.23 222100.0 13.82
2020-06-03 14.05 13.54 13.76 13.62 213500.0 13.23
2020-06-02 13.6 13.04 13.09 13.47 234400.0 13.08
2020-06-01 13.35 12.82 13.04 13.01 269800.0 12.63
2020-05-29 13.21 12.61 12.89 12.96 307600.0 12.59
2020-05-28 14.26 12.96 14.26 13.05 224600.0 12.67
2020-05-27 14.2 13.03 13.18 14.07 397100.0 13.66
2020-05-26 12.99 12.33 12.46 12.86 415100.0 12.49
2020-05-22 12.54 11.52 12.5 12.05 398800.0 11.7
2020-05-21 12.65 11.34 11.42 12.4 978000.0 12.04
2020-05-20 11.79 11.33 11.58 11.42 485100.0 11.09
2020-05-19 11.67 11.27 11.67 11.32 247600.0 10.99
2020-05-18 12.0 11.36 11.82 11.65 501600.0 11.31
2020-05-15 12.14 11.05 11.64 11.34 515000.0 11.01
2020-05-14 12.39 11.19 11.97 12.33 462900.0 11.97
2020-05-13 13.2 12.12 12.8 12.25 556200.0 11.9
2020-05-12 13.69 12.85 13.67 12.88 293000.0 12.51
2020-05-11 14.76 13.5 14.69 13.62 230600.0 13.23
2020-05-08 14.72 13.1 13.12 14.6 367700.0 14.18
2020-05-07 13.5 12.8 13.38 12.96 365500.0 12.59
2020-05-06 15.0 12.34 14.56 13.23 570600.0 12.85
2020-05-05 16.15 15.29 15.83 15.46 167900.0 15.01
2020-05-04 16.79 15.48 16.34 15.69 182300.0 15.24
2020-05-01 17.0 15.8 16.67 16.13 231900.0 15.66
2020-04-30 18.19 16.94 18.19 16.97 209300.0 16.48
2020-04-29 18.73 17.16 17.58 18.49 195200.0 17.96
2020-04-28 17.29 16.5 16.67 17.11 187100.0 16.62
2020-04-27 16.35 15.3 15.57 16.3 145400.0 15.83
2020-04-24 15.42 14.66 15.0 15.28 123200.0 14.84
2020-04-23 15.14 13.76 13.76 15.02 231200.0 14.59
2020-04-22 14.47 13.63 14.47 13.78 124000.0 13.38
2020-04-21 15.17 13.8 14.51 14.05 182500.0 13.64
2020-04-20 15.84 14.62 15.59 14.82 145300.0 14.39
2020-04-17 15.99 15.37 15.53 15.74 214800.0 15.29
2020-04-16 15.46 14.5 15.34 15.2 242000.0 14.76
2020-04-15 17.07 15.16 17.07 15.32 179100.0 14.88
2020-04-14 17.71 16.82 17.45 17.43 134700.0 16.93
2020-04-13 17.77 16.87 17.77 16.89 130900.0 16.4
2020-04-09 18.48 17.37 17.37 17.78 237100.0 17.27
2020-04-08 18.1 17.06 17.89 17.21 247300.0 16.71
2020-04-07 18.84 17.61 18.63 17.82 294500.0 17.31
2020-04-06 18.4 17.69 17.8 18.25 199300.0 17.72
2020-04-03 17.49 16.43 16.81 17.12 183000.0 16.63
2020-04-02 18.22 16.4 17.76 16.92 322000.0 16.43
2020-04-01 18.62 17.45 18.43 17.83 282100.0 17.32
2020-03-31 18.86 17.87 17.89 18.75 287000.0 18.21
2020-03-30 18.41 16.95 17.95 18.13 213900.0 17.44
2020-03-27 17.99 17.02 17.59 17.74 173500.0 17.06
2020-03-26 18.58 16.7 16.7 17.73 237300.0 17.05
2020-03-25 19.12 16.41 18.51 16.62 242600.0 15.98
2020-03-24 18.88 16.7 18.64 18.3 286700.0 17.6
2020-03-23 18.33 16.35 17.54 17.95 303600.0 17.26
2020-03-20 17.97 16.54 16.72 17.36 510000.0 16.7
2020-03-19 20.63 16.58 19.66 16.75 432200.0 16.11
2020-03-18 19.99 16.43 17.88 19.47 361500.0 18.73
2020-03-17 18.4 14.97 16.09 18.36 328900.0 17.66
2020-03-16 16.98 10.0 10.0 15.66 315200.0 15.06
2020-03-13 17.24 14.07 15.44 17.08 383200.0 16.43
2020-03-12 15.83 14.39 15.2 14.63 317900.0 14.07
2020-03-11 16.79 15.86 16.34 16.21 182700.0 15.59
2020-03-10 17.77 15.92 17.77 16.8 203600.0 16.16
2020-03-09 18.64 17.11 17.99 17.14 230700.0 16.48
2020-03-06 19.29 18.08 18.09 19.2 235900.0 18.47
2020-03-05 18.91 18.15 18.17 18.73 237100.0 18.01
2020-03-04 18.91 18.02 18.38 18.84 150300.0 18.12
2020-03-03 19.45 17.96 18.88 18.17 207600.0 17.48
2020-03-02 19.18 18.21 18.48 19.06 134000.0 18.33
2020-02-28 18.74 18.07 18.25 18.37 268700.0 17.67
2020-02-27 19.15 18.17 18.55 18.35 264700.0 17.65
2020-02-26 19.41 18.77 19.2 18.92 213900.0 18.2
2020-02-25 19.54 18.95 19.47 19.05 213500.0 18.32
2020-02-24 19.61 18.83 19.61 19.46 242400.0 18.72
2020-02-21 20.72 19.97 20.65 20.26 121300.0 19.49
2020-02-20 21.14 20.04 20.14 20.78 148700.0 19.99
2020-02-19 20.62 20.11 20.46 20.27 204100.0 19.49
2020-02-18 21.19 20.26 20.74 20.51 214200.0 19.73