Stockscreener 앱 받기
68.23
13.95%
-11.06
시장 영업 전:
68.02
-0.21
-0.31%
Andersons Inc 주식 (ANDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $76.33 | $65.36 | $10.98 | 806,807.0 | -13.95% |
| 2026-05-05 | $82.11 | $78.53 | $3.58 | 665,224.0 | -0.16% |
| 2026-05-04 | $79.78 | $78.35 | $1.43 | 338,875.0 | +0.38% |
| 2026-05-01 | $79.61 | $77.70 | $1.91 | 291,222.0 | +0.74% |
| 2026-04-30 | $78.97 | $76.73 | $2.24 | 449,370.0 | +1.21% |
| 2026-04-29 | $78.41 | $76.49 | $1.92 | 277,495.0 | +1.32% |
| 2026-04-28 | $77.54 | $75.88 | $1.66 | 148,348.0 | +0.82% |
| 2026-04-27 | $76.67 | $75.53 | $1.14 | 178,007.0 | +0.05% |
| 2026-04-24 | $76.77 | $75.50 | $1.27 | 178,168.0 | -1.00% |
| 2026-04-23 | $77.06 | $75.95 | $1.11 | 200,612.0 | +1.05% |
| 2026-04-22 | $76.71 | $75.26 | $1.45 | 261,775.0 | +0.26% |
| 2026-04-21 | $76.10 | $72.73 | $3.36 | 286,163.0 | +3.60% |
| 2026-04-20 | $73.70 | $72.27 | $1.43 | 226,574.0 | +1.33% |
| 2026-04-17 | $72.33 | $69.11 | $3.22 | 568,761.0 | +1.55% |
| 2026-04-16 | $71.05 | $70.12 | $0.925 | 230,036.0 | +0.54% |
| 2026-04-15 | $72.67 | $70.18 | $2.48 | 229,041.0 | -3.60% |
| 2026-04-14 | $74.27 | $72.94 | $1.33 | 197,410.0 | -1.05% |
| 2026-04-13 | $74.83 | $73.44 | $1.39 | 205,771.0 | -0.63% |
| 2026-04-10 | $75.02 | $72.80 | $2.22 | 267,100.0 | +0.40% |
| 2026-04-09 | $75.69 | $73.83 | $1.86 | 286,663.0 | -0.64% |
| 2026-04-08 | $74.82 | $71.09 | $3.73 | 441,236.0 | +2.29% |
| 2026-04-07 | $75.02 | $72.52 | $2.50 | 328,513.0 | -1.96% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $82.11 | $65.36 | $16.75 | 2,908,935.0 | -13.13% |
| 2026-04 | $78.97 | $69.11 | $9.86 | 5,760,824.0 | +9.42% |
| 2026-03 | $73.97 | $61.67 | $12.30 | 8,539,191.0 | +9.94% |
| 2026-02 | $70.06 | $61.31 | $8.75 | 5,974,719.0 | +5.32% |
| 2026-01 | $62.49 | $51.23 | $11.26 | 5,556,790.0 | +16.59% |
Andersons Inc 주식 (ANDE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $56.47 | $49.14 | $7.33 | 8,087,289.0 | +3.83% |
| 2025-11 | $51.99 | $44.63 | $7.36 | 6,077,440.0 | +11.21% |
| 2025-10 | $48.13 | $39.23 | $8.90 | 6,834,514.0 | +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% |
0.95%
0.37%
자본화:
|
볼륨(24시간):