Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ANDE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 56.91 | 0.31 | 0.55% | 56.59 | 57.39 | 55.9481 | 152,469 |
| Apr 25 2024 | 56.60 | -0.78 | -1.36% | 56.90 | 57.00 | 55.47 | 183,204 |
| Apr 24 2024 | 57.38 | -3.03 | -5.02% | 60.12 | 60.12 | 56.89 | 287,061 |
| Apr 23 2024 | 60.41 | 1.46 | 2.48% | 58.95 | 61.46 | 58.63 | 299,561 |
| Apr 22 2024 | 58.95 | 0.72 | 1.24% | 58.88 | 60.18 | 57.95 | 238,540 |
| Apr 19 2024 | 58.23 | 1.83 | 3.24% | 56.11 | 58.35 | 56.11 | 175,035 |
| Apr 18 2024 | 56.40 | -0.28 | -0.49% | 56.72 | 57.52 | 56.19 | 140,968 |
| Apr 17 2024 | 56.68 | -0.57 | -1.00% | 57.43 | 58.11 | 56.615 | 143,355 |
| Apr 16 2024 | 57.25 | -0.13 | -0.23% | 57.15 | 57.29 | 56.30 | 115,065 |
| Apr 15 2024 | 57.38 | -0.13 | -0.23% | 57.86 | 58.17 | 56.451 | 153,848 |
| Apr 12 2024 | 57.51 | -0.97 | -1.66% | 58.46 | 58.7568 | 56.7762 | 231,088 |
| Apr 11 2024 | 58.48 | 1.18 | 2.06% | 57.70 | 58.49 | 56.9601 | 174,154 |
| Apr 10 2024 | 57.30 | -0.04 | -0.07% | 56.45 | 57.30 | 55.90 | 173,500 |
| Apr 09 2024 | 57.34 | -0.72 | -1.24% | 58.37 | 58.76 | 56.97 | 103,809 |
| Apr 08 2024 | 58.06 | 0.62 | 1.08% | 57.72 | 58.25 | 57.28 | 102,078 |
| Apr 05 2024 | 57.44 | 0.39 | 0.68% | 57.19 | 57.51 | 56.3904 | 109,859 |
| Apr 04 2024 | 57.05 | 0.90 | 1.60% | 56.77 | 58.09 | 56.035 | 234,898 |
| Apr 03 2024 | 56.15 | -0.06 | -0.11% | 56.17 | 56.28 | 55.5577 | 116,848 |
| Apr 02 2024 | 56.21 | -0.21 | -0.37% | 56.11 | 56.41 | 55.555 | 167,982 |
| Apr 01 2024 | 56.42 | -0.95 | -1.66% | 57.33 | 57.33 | 56.17 | 131,226 |
| Mar 28 2024 | 57.37 | 0.05 | 0.09% | 57.49 | 57.82 | 57.025 | 144,288 |
| Mar 27 2024 | 57.32 | 0.82 | 1.45% | 57.13 | 57.61 | 57.00 | 122,161 |
| Mar 26 2024 | 56.50 | -0.12 | -0.21% | 57.12 | 57.12 | 56.14 | 112,562 |
| Mar 25 2024 | 56.62 | 0.60 | 1.07% | 56.37 | 57.08 | 55.0506 | 100,064 |
| Mar 22 2024 | 56.02 | -0.38 | -0.67% | 56.35 | 56.35 | 55.81 | 83,664 |
| Mar 21 2024 | 56.40 | 0.42 | 0.75% | 56.25 | 56.715 | 55.6948 | 158,364 |
| Mar 20 2024 | 55.98 | 1.05 | 1.91% | 54.89 | 56.18 | 54.3893 | 122,754 |
| Mar 19 2024 | 54.93 | 1.75 | 3.29% | 53.20 | 55.28 | 53.20 | 189,586 |
| Mar 18 2024 | 53.18 | -0.20 | -0.37% | 53.38 | 53.69 | 52.73 | 202,725 |
| Mar 15 2024 | 53.38 | 0.13 | 0.24% | 52.99 | 53.931 | 52.99 | 986,188 |
| Mar 14 2024 | 53.25 | -1.21 | -2.22% | 54.61 | 54.61 | 52.96 | 161,815 |
| Mar 13 2024 | 54.46 | 0.39 | 0.72% | 53.96 | 54.74 | 53.47 | 200,515 |
| Mar 12 2024 | 54.07 | -0.16 | -0.30% | 54.33 | 54.50 | 53.79 | 194,131 |
| Mar 11 2024 | 54.23 | -0.63 | -1.15% | 54.50 | 54.71 | 53.52 | 162,721 |
| Mar 08 2024 | 54.86 | 0.92 | 1.71% | 55.00 | 55.675 | 54.50 | 203,136 |
| Mar 07 2024 | 53.94 | 0.85 | 1.60% | 53.54 | 54.72 | 53.2044 | 174,920 |
| Mar 06 2024 | 53.09 | -0.27 | -0.51% | 54.00 | 54.23 | 52.67 | 178,707 |
| Mar 05 2024 | 53.36 | -1.27 | -2.32% | 54.52 | 55.02 | 53.34 | 142,575 |
| Mar 04 2024 | 54.63 | -0.83 | -1.50% | 55.41 | 55.54 | 53.995 | 143,683 |
| Mar 01 2024 | 55.46 | 0.18 | 0.33% | 55.28 | 55.96 | 54.18 | 156,227 |
| Feb 29 2024 | 55.28 | 0.65 | 1.19% | 55.15 | 55.57 | 54.66 | 139,973 |
| Feb 28 2024 | 54.63 | 0.46 | 0.85% | 53.99 | 55.05 | 53.7826 | 158,859 |
| Feb 27 2024 | 54.17 | 1.33 | 2.52% | 53.29 | 54.22 | 52.84 | 186,233 |
| Feb 26 2024 | 52.84 | 0.09 | 0.17% | 52.34 | 52.98 | 52.05 | 169,626 |
| Feb 23 2024 | 52.75 | 0.71 | 1.36% | 52.50 | 53.40 | 51.84 | 199,341 |
| Feb 22 2024 | 52.04 | -4.21 | -7.48% | 56.05 | 56.27 | 51.30 | 322,608 |
| Feb 21 2024 | 56.25 | 2.95 | 5.53% | 54.49 | 56.57 | 50.45 | 249,921 |
| Feb 20 2024 | 53.30 | -0.93 | -1.71% | 53.42 | 54.48 | 53.13 | 185,844 |
| Feb 16 2024 | 54.23 | -0.35 | -0.64% | 54.60 | 54.70 | 53.71 | 154,267 |
| Feb 15 2024 | 54.58 | 1.82 | 3.45% | 52.84 | 54.70 | 52.77 | 177,868 |
| Feb 14 2024 | 52.76 | 1.16 | 2.25% | 52.28 | 52.835 | 51.42 | 129,125 |
| Feb 13 2024 | 51.60 | -2.43 | -4.50% | 52.70 | 53.085 | 51.18 | 228,777 |
| Feb 12 2024 | 54.03 | 1.78 | 3.41% | 52.21 | 54.395 | 52.19 | 167,774 |
| Feb 09 2024 | 52.25 | -0.08 | -0.15% | 52.21 | 52.50 | 51.48 | 157,612 |
| Feb 08 2024 | 52.33 | 0.71 | 1.38% | 51.41 | 52.42 | 51.14 | 155,665 |
| Feb 07 2024 | 51.62 | 0.25 | 0.49% | 51.36 | 51.94 | 50.90 | 156,370 |
| Feb 06 2024 | 51.37 | 0.11 | 0.21% | 50.90 | 51.6699 | 50.8518 | 136,537 |
| Feb 05 2024 | 51.26 | -1.03 | -1.97% | 51.77 | 51.99 | 50.82 | 134,576 |
| Feb 02 2024 | 52.29 | -0.70 | -1.32% | 52.81 | 53.09 | 52.17 | 130,343 |
| Feb 01 2024 | 52.99 | 0.28 | 0.53% | 53.04 | 53.54 | 52.02 | 160,645 |
| Jan 31 2024 | 52.71 | -1.62 | -2.98% | 54.23 | 54.35 | 52.625 | 160,933 |
| Jan 30 2024 | 54.33 | 1.62 | 3.07% | 52.62 | 54.41 | 52.44 | 135,869 |
