Stockscreener 앱 받기
39.75
2.33%
-0.95
Andersons Inc 주식 (ANDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $40.80 | $39.25 | $1.55 | 3,473,487.0 | -2.33% |
| 2024-12-19 | $42.21 | $40.14 | $2.07 | 640,344.0 | -0.73% |
| 2024-12-18 | $43.40 | $40.86 | $2.54 | 352,646.0 | -4.50% |
| 2024-12-17 | $43.86 | $42.40 | $1.46 | 350,394.0 | -1.92% |
| 2024-12-16 | $45.10 | $43.30 | $1.80 | 563,002.0 | -2.71% |
| 2024-12-13 | $45.38 | $44.15 | $1.23 | 236,118.0 | -0.92% |
| 2024-12-12 | $46.55 | $45.33 | $1.22 | 227,050.0 | -2.18% |
| 2024-12-11 | $46.63 | $45.85 | $0.78 | 232,540.0 | +1.24% |
| 2024-12-10 | $46.58 | $45.35 | $1.23 | 221,797.0 | -1.31% |
| 2024-12-09 | $47.00 | $45.54 | $1.46 | 249,648.0 | +2.00% |
| 2024-12-06 | $46.56 | $45.37 | $1.19 | 291,546.0 | -1.28% |
| 2024-12-05 | $46.80 | $45.59 | $1.21 | 318,923.0 | -1.73% |
| 2024-12-04 | $48.36 | $46.84 | $1.52 | 187,434.0 | -1.90% |
| 2024-12-03 | $48.58 | $47.23 | $1.35 | 312,437.0 | -1.01% |
| 2024-12-02 | $48.49 | $47.26 | $1.23 | 277,089.0 | +1.28% |
| 2024-11-29 | $48.34 | $47.19 | $1.16 | 121,548.0 | -0.40% |
| 2024-11-27 | $48.58 | $47.66 | $0.915 | 190,085.0 | +0.23% |
| 2024-11-26 | $48.90 | $47.63 | $1.27 | 187,631.0 | -2.61% |
| 2024-11-25 | $49.68 | $48.80 | $0.88 | 449,513.0 | +1.85% |
| 2024-11-22 | $49.02 | $47.71 | $1.30 | 232,339.0 | +0.67% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $48.58 | $39.25 | $9.33 | 11,407,942.0 | -16.74% |
| 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% |
Andersons Inc 주식 (ANDE) 가격 이력 2022
| 월 | 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% |
1.26%
17.29%
자본화:
|
볼륨(24시간):