47.89
price up icon0.63%   0.30
after-market 시간 외 거래: 47.89
loading

Andersons Inc 주식 (ANDE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $48.38 $47.46 $0.92 145,900.0 +0.63%
2024-11-20 $47.59 $46.81 $0.78 164,159.0 +0.85%
2024-11-19 $48.20 $47.12 $1.08 153,019.0 -2.38%
2024-11-18 $49.61 $48.33 $1.28 277,011.0 +0.16%
2024-11-15 $48.42 $47.26 $1.16 339,291.0 +2.60%
2024-11-14 $47.67 $46.35 $1.32 181,202.0 +0.38%
2024-11-13 $48.36 $46.58 $1.78 240,330.0 -0.40%
2024-11-12 $48.71 $47.05 $1.66 313,081.0 -3.01%
2024-11-11 $49.75 $48.03 $1.72 247,534.0 -0.86%
2024-11-08 $49.37 $47.62 $1.75 240,078.0 +1.54%
2024-11-07 $49.22 $47.41 $1.80 247,186.0 -1.37%
2024-11-06 $49.32 $45.39 $3.93 334,187.0 +12.55%
2024-11-05 $46.60 $41.77 $4.83 417,454.0 -5.26%
2024-11-04 $46.43 $45.32 $1.11 154,781.0 +1.37%
2024-11-01 $46.18 $44.91 $1.27 142,892.0 -0.44%
2024-10-31 $46.33 $45.35 $0.975 145,916.0 -0.81%
2024-10-30 $46.85 $45.73 $1.12 85,057.0 -0.82%
2024-10-29 $46.96 $46.09 $0.87 94,285.0 -2.33%
2024-10-28 $47.55 $46.75 $0.795 73,958.0 +1.44%
2024-10-25 $47.20 $46.22 $0.98 99,758.0 +0.15%
2024-10-24 $46.55 $45.65 $0.895 152,626.0 +0.41%
2024-10-23 $46.80 $46.08 $0.7215 74,829.0 -1.00%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $49.75 $41.77 $7.98 3,744,005.0 +5.48%
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

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%

Andersons Inc 주식 (ANDE) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $38.69 $33.20 $5.49 5,486,558.0 -9.12%
2022-11 $38.69 $35.01 $3.68 4,135,301.0 +9.16%
2022-10 $36.65 $31.30 $5.35 4,279,138.0 +13.66%
2022-09 $37.67 $30.00 $7.68 4,851,916.0 -16.20%
2022-08 $42.66 $35.18 $7.48 5,770,982.0 +2.38%
2022-07 $36.21 $29.35 $6.86 4,166,604.0 +9.64%
2022-06 $40.35 $31.47 $8.88 6,575,378.0 -12.28%
2022-05 $52.30 $33.50 $18.80 14,052,723.0 -25.12%
2022-04 $59.00 $48.90 $10.10 10,657,097.0 -0.06%
2022-03 $55.38 $42.29 $13.09 11,089,537.0 +10.22%
2022-02 $45.73 $36.20 $9.53 5,398,937.0 +19.69%
2022-01 $40.29 $36.47 $3.82 3,650,847.0 -1.58%
$43.86
price down icon 0.22%
$23.61
price up icon 3.37%
food_distribution AVO
$13.08
price up icon 0.69%
$18.58
price up icon 2.26%
$27.15
price up icon 0.22%
자본화:     |  볼륨(24시간):