Stockscreener 앱 받기
46.31
1.24%
-0.58
시간 외 거래:
46.31
Andersons Inc 주식 (ANDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $47.08 | $45.95 | $1.13 | 286,777.0 | -1.24% |
| 2025-10-30 | $47.16 | $46.19 | $0.975 | 312,229.0 | +0.11% |
| 2025-10-29 | $47.49 | $46.15 | $1.34 | 224,820.0 | -0.72% |
| 2025-10-28 | $47.48 | $46.55 | $0.93 | 174,016.0 | +0.81% |
| 2025-10-27 | $47.67 | $46.44 | $1.24 | 274,096.0 | -1.18% |
| 2025-10-24 | $48.13 | $46.90 | $1.23 | 264,116.0 | +1.67% |
| 2025-10-23 | $46.83 | $45.57 | $1.26 | 257,873.0 | +1.48% |
| 2025-10-22 | $46.17 | $44.71 | $1.46 | 362,596.0 | +0.88% |
| 2025-10-21 | $47.64 | $45.35 | $2.29 | 290,752.0 | -4.23% |
| 2025-10-20 | $47.80 | $47.15 | $0.66 | 185,608.0 | +0.06% |
| 2025-10-17 | $47.53 | $46.41 | $1.12 | 397,573.0 | +1.74% |
| 2025-10-16 | $46.96 | $45.81 | $1.15 | 496,038.0 | +0.60% |
| 2025-10-15 | $47.04 | $42.60 | $4.44 | 483,119.0 | +9.20% |
| 2025-10-14 | $42.58 | $41.48 | $1.10 | 270,753.0 | +1.09% |
| 2025-10-13 | $42.09 | $41.30 | $0.79 | 269,582.0 | +2.46% |
| 2025-10-10 | $41.95 | $40.80 | $1.15 | 329,983.0 | -1.56% |
| 2025-10-09 | $42.33 | $41.48 | $0.845 | 211,365.0 | -0.19% |
| 2025-10-08 | $42.43 | $41.41 | $1.02 | 240,858.0 | -0.48% |
| 2025-10-07 | $42.33 | $41.26 | $1.07 | 301,857.0 | +0.10% |
| 2025-10-06 | $42.34 | $39.94 | $2.41 | 276,818.0 | +1.48% |
| 2025-10-03 | $41.58 | $40.48 | $1.10 | 291,032.0 | +2.05% |
| 2025-10-02 | $40.55 | $39.70 | $0.85 | 302,039.0 | +0.57% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $48.13 | $39.23 | $8.90 | 7,121,291.0 | +16.33% |
| 2025-09 | $42.36 | $37.69 | $4.67 | 10,612,582.0 | -2.67% |
| 2025-08 | $41.71 | $31.84 | $9.87 | 6,674,915.0 | +13.86% |
| 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% |
1.26%
0.61%
자본화:
|
볼륨(24시간):