Stockscreener 앱 받기
34.63
0.06%
-0.02
시간 외 거래:
35.29
0.66
+1.91%
Andersons Inc 주식 (ANDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-05 | $35.41 | $31.84 | $3.57 | 572,022.0 | -0.06% |
| 2025-08-04 | $35.69 | $34.10 | $1.59 | 530,198.0 | -0.12% |
| 2025-08-01 | $35.90 | $34.65 | $1.25 | 373,930.0 | -3.42% |
| 2025-07-31 | $36.14 | $35.73 | $0.41 | 267,487.0 | -1.51% |
| 2025-07-30 | $37.71 | $36.28 | $1.43 | 270,362.0 | -0.49% |
| 2025-07-29 | $36.70 | $35.55 | $1.16 | 489,397.0 | +1.55% |
| 2025-07-28 | $36.48 | $35.56 | $0.92 | 328,877.0 | -0.03% |
| 2025-07-25 | $36.19 | $35.52 | $0.665 | 321,266.0 | +0.03% |
| 2025-07-24 | $37.55 | $36.03 | $1.52 | 237,356.0 | -3.79% |
| 2025-07-23 | $37.70 | $37.28 | $0.415 | 137,636.0 | +2.49% |
| 2025-07-22 | $37.01 | $35.91 | $1.10 | 333,347.0 | +2.18% |
| 2025-07-21 | $36.72 | $35.77 | $0.9412 | 200,937.0 | -0.94% |
| 2025-07-18 | $37.29 | $36.09 | $1.20 | 184,429.0 | -0.80% |
| 2025-07-17 | $37.13 | $36.23 | $0.8999 | 208,630.0 | -0.68% |
| 2025-07-16 | $37.73 | $36.56 | $1.17 | 202,136.0 | -1.34% |
| 2025-07-15 | $38.05 | $37.20 | $0.855 | 216,862.0 | -1.59% |
| 2025-07-14 | $39.11 | $37.45 | $1.65 | 169,150.0 | -1.51% |
| 2025-07-11 | $38.80 | $37.93 | $0.87 | 166,594.0 | -0.18% |
| 2025-07-10 | $39.10 | $37.95 | $1.15 | 217,551.0 | +0.73% |
| 2025-07-09 | $38.27 | $37.14 | $1.13 | 278,327.0 | +0.13% |
| 2025-07-08 | $38.75 | $37.50 | $1.25 | 311,943.0 | +1.68% |
Andersons Inc 주식 (ANDE) 연도별 가격 이력
이 심층 분석에서는 Andersons Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ANDE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Andersons Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Andersons Inc 주식 (ANDE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $35.90 | $31.84 | $4.06 | 2,048,172.0 | -3.59% |
| 2025-07 | $39.11 | $35.52 | $3.58 | 5,702,172.0 | -2.26% |
| 2025-06 | $37.76 | $34.05 | $3.70 | 6,729,630.0 | +3.49% |
| 2025-05 | $38.08 | $31.03 | $7.05 | 7,144,198.0 | -5.83% |
| 2025-04 | $43.65 | $35.88 | $7.77 | 5,687,425.0 | -12.16% |
| 2025-03 | $44.60 | $40.72 | $3.88 | 7,934,823.0 | +0.35% |
| 2025-02 | $51.58 | $39.61 | $11.97 | 5,755,106.0 | +4.98% |
| 2025-01 | $44.99 | $39.29 | $5.70 | 4,803,120.0 | +0.57% |
Andersons Inc 주식 (ANDE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $48.58 | $39.25 | $9.33 | 9,074,380.0 | -16.63% |
| 2024-11 | $49.75 | $41.77 | $7.98 | 4,779,221.0 | +5.15% |
| 2024-10 | $50.34 | $45.35 | $4.99 | 2,565,106.0 | -9.45% |
| 2024-09 | $51.15 | $44.65 | $6.50 | 3,201,943.0 | -1.63% |
| 2024-08 | $55.43 | $45.55 | $9.88 | 3,204,507.0 | -6.53% |
| 2024-07 | $55.52 | $46.38 | $9.14 | 3,191,735.0 | +9.94% |
| 2024-06 | $52.61 | $47.92 | $4.69 | 3,659,282.0 | -5.24% |
| 2024-05 | $57.39 | $48.55 | $8.84 | 3,477,440.0 | -4.73% |
| 2024-04 | $61.46 | $54.72 | $6.74 | 3,648,454.0 | -4.24% |
| 2024-03 | $57.82 | $52.67 | $5.15 | 3,944,462.0 | +3.78% |
| 2024-02 | $56.57 | $50.45 | $6.12 | 3,501,852.0 | +4.88% |
| 2024-01 | $58.35 | $51.03 | $7.32 | 4,171,089.0 | -8.39% |
Andersons Inc 주식 (ANDE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $58.84 | $49.67 | $9.17 | 3,929,114.0 | +15.40% |
| 2023-11 | $53.60 | $45.07 | $8.53 | 3,662,508.0 | -0.54% |
| 2023-10 | $53.08 | $48.26 | $4.82 | 3,324,798.0 | -2.68% |
| 2023-09 | $52.90 | $48.50 | $4.40 | 3,989,708.0 | +0.29% |
| 2023-08 | $53.45 | $46.98 | $6.47 | 5,758,781.0 | +5.20% |
| 2023-07 | $49.97 | $44.85 | $5.12 | 3,226,245.0 | +5.79% |
| 2023-06 | $46.78 | $38.53 | $8.25 | 6,690,042.0 | +18.30% |
| 2023-05 | $45.49 | $35.69 | $9.80 | 5,786,783.0 | -12.73% |
| 2023-04 | $44.84 | $39.05 | $5.79 | 4,032,848.0 | +8.18% |
| 2023-03 | $46.48 | $37.44 | $9.04 | 6,518,951.0 | -9.45% |
| 2023-02 | $46.13 | $36.44 | $9.70 | 4,944,932.0 | +24.06% |
| 2023-01 | $37.16 | $33.44 | $3.72 | 2,845,846.0 | +5.12% |
0.08%
0.24%
자본화:
|
볼륨(24시간):