NasdaqGS - Delayed Quote • USD
The Andersons, Inc. (ANDE)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 56.11 | 58.35 | 56.11 | 58.23 | 58.23 | 175,000 |
Apr 18, 2024 | 56.72 | 57.52 | 56.19 | 56.40 | 56.40 | 141,000 |
Apr 17, 2024 | 57.43 | 58.11 | 56.62 | 56.68 | 56.68 | 143,400 |
Apr 16, 2024 | 57.15 | 57.29 | 56.30 | 57.25 | 57.25 | 115,100 |
Apr 15, 2024 | 57.86 | 58.17 | 56.45 | 57.38 | 57.38 | 153,800 |
Apr 12, 2024 | 58.46 | 58.76 | 56.78 | 57.51 | 57.51 | 231,100 |
Apr 11, 2024 | 57.70 | 58.49 | 56.96 | 58.48 | 58.48 | 174,000 |
Apr 10, 2024 | 56.45 | 57.31 | 55.90 | 57.30 | 57.30 | 173,500 |
Apr 9, 2024 | 58.37 | 58.76 | 56.97 | 57.34 | 57.34 | 103,800 |
Apr 8, 2024 | 57.72 | 58.25 | 57.28 | 58.06 | 58.06 | 102,100 |
Apr 5, 2024 | 57.19 | 57.51 | 56.39 | 57.44 | 57.44 | 109,800 |
Apr 4, 2024 | 56.77 | 58.09 | 56.04 | 57.05 | 57.05 | 234,900 |
Apr 3, 2024 | 56.17 | 56.25 | 55.56 | 56.15 | 56.15 | 116,800 |
Apr 2, 2024 | 56.11 | 56.41 | 55.56 | 56.21 | 56.21 | 168,000 |
Apr 1, 2024 | 57.33 | 57.33 | 56.17 | 56.42 | 56.42 | 131,200 |
Mar 28, 2024 | 0.19 Dividend | |||||
Mar 28, 2024 | 57.49 | 57.82 | 57.03 | 57.37 | 57.37 | 144,300 |
Mar 27, 2024 | 57.13 | 57.61 | 57.01 | 57.32 | 57.13 | 122,200 |
Mar 26, 2024 | 57.12 | 57.12 | 56.14 | 56.50 | 56.31 | 112,600 |
Mar 25, 2024 | 56.37 | 57.08 | 55.05 | 56.62 | 56.43 | 100,100 |
Mar 22, 2024 | 56.35 | 56.35 | 55.81 | 56.02 | 55.83 | 83,700 |
Mar 21, 2024 | 56.25 | 56.72 | 55.69 | 56.40 | 56.21 | 158,300 |
Mar 20, 2024 | 54.89 | 56.18 | 54.39 | 55.98 | 55.79 | 122,800 |
Mar 19, 2024 | 53.20 | 55.28 | 53.20 | 54.93 | 54.75 | 189,600 |
Mar 18, 2024 | 53.23 | 53.69 | 52.73 | 53.18 | 53.00 | 202,700 |
Mar 15, 2024 | 52.99 | 53.93 | 52.99 | 53.38 | 53.20 | 990,500 |
Mar 14, 2024 | 54.61 | 54.61 | 52.96 | 53.25 | 53.07 | 161,800 |
Mar 13, 2024 | 53.96 | 54.74 | 53.47 | 54.46 | 54.28 | 200,500 |
Mar 12, 2024 | 54.33 | 54.50 | 53.79 | 54.07 | 53.89 | 194,100 |
Mar 11, 2024 | 54.50 | 54.71 | 53.52 | 54.23 | 54.05 | 162,700 |
Mar 8, 2024 | 54.96 | 55.68 | 54.50 | 54.86 | 54.68 | 203,100 |
Mar 7, 2024 | 53.54 | 54.72 | 53.20 | 53.94 | 53.76 | 175,100 |
Mar 6, 2024 | 54.00 | 54.23 | 52.67 | 53.09 | 52.91 | 178,700 |
Mar 5, 2024 | 54.52 | 55.02 | 53.34 | 53.36 | 53.18 | 142,600 |
Mar 4, 2024 | 55.41 | 55.54 | 54.00 | 54.63 | 54.45 | 143,700 |
Mar 1, 2024 | 55.41 | 55.96 | 54.18 | 55.46 | 55.28 | 156,200 |
Feb 29, 2024 | 55.15 | 55.57 | 54.66 | 55.28 | 55.10 | 140,000 |
Feb 28, 2024 | 53.99 | 55.05 | 53.78 | 54.63 | 54.45 | 158,900 |
Feb 27, 2024 | 53.29 | 54.22 | 52.84 | 54.17 | 53.99 | 186,200 |
Feb 26, 2024 | 52.34 | 52.98 | 52.05 | 52.84 | 52.66 | 169,600 |
Feb 23, 2024 | 52.50 | 53.40 | 51.84 | 52.75 | 52.58 | 199,300 |
Feb 22, 2024 | 56.05 | 56.27 | 51.30 | 52.04 | 51.87 | 322,600 |
Feb 21, 2024 | 54.49 | 56.57 | 50.45 | 56.25 | 56.06 | 249,900 |
Feb 20, 2024 | 53.42 | 54.48 | 53.13 | 53.30 | 53.12 | 185,800 |
Feb 16, 2024 | 54.60 | 54.70 | 53.71 | 54.23 | 54.05 | 154,300 |
Feb 15, 2024 | 52.84 | 54.70 | 52.77 | 54.58 | 54.40 | 177,900 |
Feb 14, 2024 | 52.28 | 52.84 | 51.42 | 52.76 | 52.59 | 129,100 |
Feb 13, 2024 | 52.70 | 53.09 | 51.18 | 51.60 | 51.43 | 228,800 |
Feb 12, 2024 | 52.21 | 54.40 | 52.19 | 54.03 | 53.85 | 167,800 |
Feb 9, 2024 | 52.21 | 52.50 | 51.48 | 52.25 | 52.08 | 157,600 |
Feb 8, 2024 | 51.41 | 52.42 | 51.14 | 52.33 | 52.16 | 155,700 |
Feb 7, 2024 | 51.36 | 51.94 | 50.90 | 51.62 | 51.45 | 156,400 |
Feb 6, 2024 | 50.90 | 51.67 | 50.85 | 51.37 | 51.20 | 136,500 |
Feb 5, 2024 | 51.77 | 51.99 | 50.82 | 51.26 | 51.09 | 134,600 |
Feb 2, 2024 | 52.81 | 53.09 | 52.18 | 52.29 | 52.12 | 130,300 |
Feb 1, 2024 | 53.04 | 53.54 | 52.02 | 52.99 | 52.81 | 160,600 |
Jan 31, 2024 | 54.23 | 54.35 | 52.63 | 52.71 | 52.54 | 160,900 |
Jan 30, 2024 | 52.62 | 54.41 | 52.44 | 54.33 | 54.15 | 135,900 |
Jan 29, 2024 | 52.71 | 52.90 | 51.92 | 52.71 | 52.54 | 129,400 |
Jan 26, 2024 | 52.48 | 52.93 | 51.72 | 52.55 | 52.38 | 129,700 |
Jan 25, 2024 | 52.48 | 52.72 | 51.03 | 52.07 | 51.90 | 152,300 |
Jan 24, 2024 | 52.61 | 52.95 | 51.41 | 51.81 | 51.64 | 109,200 |
Jan 23, 2024 | 53.16 | 53.60 | 51.79 | 52.07 | 51.90 | 172,400 |
Jan 22, 2024 | 52.57 | 53.59 | 52.17 | 52.48 | 52.31 | 233,400 |
Jan 19, 2024 | 52.23 | 53.02 | 51.31 | 52.81 | 52.63 | 181,500 |
Jan 18, 2024 | 51.80 | 52.03 | 51.36 | 52.02 | 51.85 | 168,000 |
Jan 17, 2024 | 51.48 | 52.37 | 51.30 | 51.65 | 51.48 | 218,100 |
Jan 16, 2024 | 52.42 | 52.82 | 51.74 | 52.05 | 51.88 | 203,600 |
Jan 12, 2024 | 53.25 | 53.25 | 52.03 | 52.50 | 52.33 | 196,500 |
Jan 11, 2024 | 53.65 | 53.69 | 52.15 | 52.50 | 52.33 | 284,400 |
Jan 10, 2024 | 53.38 | 53.97 | 52.75 | 53.70 | 53.52 | 155,600 |
Jan 9, 2024 | 54.48 | 54.48 | 52.23 | 53.37 | 53.19 | 186,300 |
Jan 8, 2024 | 55.19 | 55.19 | 54.17 | 55.16 | 54.98 | 177,300 |
Jan 5, 2024 | 56.09 | 56.47 | 54.72 | 54.93 | 54.75 | 279,300 |
Jan 4, 2024 | 56.60 | 56.60 | 55.82 | 56.15 | 55.96 | 203,700 |
Jan 3, 2024 | 57.60 | 57.75 | 55.60 | 56.38 | 56.19 | 304,300 |
Jan 2, 2024 | 57.05 | 58.35 | 56.47 | 57.64 | 57.45 | 395,500 |
Dec 29, 2023 | 0.19 Dividend | |||||
Dec 29, 2023 | 58.21 | 58.58 | 57.21 | 57.54 | 57.35 | 162,900 |
Dec 28, 2023 | 58.15 | 58.70 | 57.87 | 58.42 | 58.04 | 189,200 |
Dec 27, 2023 | 58.04 | 58.84 | 57.59 | 58.57 | 58.19 | 140,200 |
Dec 26, 2023 | 56.91 | 58.10 | 56.58 | 58.01 | 57.63 | 131,900 |
Dec 22, 2023 | 56.08 | 56.72 | 55.94 | 56.43 | 56.06 | 157,400 |
Dec 21, 2023 | 55.45 | 56.09 | 55.16 | 55.82 | 55.45 | 164,900 |
Dec 20, 2023 | 55.95 | 56.77 | 55.07 | 55.12 | 54.76 | 239,700 |
Dec 19, 2023 | 55.09 | 56.46 | 55.05 | 56.22 | 55.85 | 216,700 |
Dec 18, 2023 | 55.01 | 55.39 | 54.34 | 54.95 | 54.59 | 270,500 |
Dec 15, 2023 | 54.75 | 55.24 | 53.89 | 54.74 | 54.38 | 595,000 |
Dec 14, 2023 | 54.61 | 55.22 | 53.50 | 54.40 | 54.04 | 217,500 |
Dec 13, 2023 | 52.85 | 54.23 | 51.91 | 54.17 | 53.81 | 228,700 |
Dec 12, 2023 | 52.89 | 53.23 | 52.20 | 52.83 | 52.48 | 148,800 |
Dec 11, 2023 | 52.84 | 53.35 | 52.28 | 53.07 | 52.72 | 198,400 |
Dec 8, 2023 | 51.90 | 53.04 | 51.29 | 53.04 | 52.69 | 183,200 |
Dec 7, 2023 | 51.42 | 52.12 | 50.34 | 52.06 | 51.72 | 160,200 |
Dec 6, 2023 | 52.61 | 53.06 | 50.61 | 51.23 | 50.89 | 146,200 |
Dec 5, 2023 | 52.04 | 53.12 | 51.61 | 52.61 | 52.27 | 171,800 |
Dec 4, 2023 | 50.69 | 52.20 | 50.50 | 52.20 | 51.86 | 166,700 |
Dec 1, 2023 | 49.98 | 51.04 | 49.67 | 50.82 | 50.49 | 173,800 |
Nov 30, 2023 | 49.67 | 49.92 | 49.14 | 49.86 | 49.53 | 143,400 |
Nov 29, 2023 | 49.90 | 50.02 | 48.56 | 49.35 | 49.03 | 168,300 |
Nov 28, 2023 | 50.61 | 50.69 | 49.74 | 49.74 | 49.41 | 127,900 |
Nov 27, 2023 | 50.96 | 50.97 | 50.22 | 50.39 | 50.06 | 116,400 |
Nov 24, 2023 | 51.68 | 52.32 | 51.04 | 51.16 | 50.82 | 55,200 |
Nov 22, 2023 | 52.18 | 52.30 | 51.45 | 51.81 | 51.47 | 132,300 |
Nov 21, 2023 | 51.42 | 52.29 | 50.85 | 51.95 | 51.61 | 187,400 |
Nov 20, 2023 | 51.01 | 51.71 | 50.09 | 51.52 | 51.18 | 160,600 |
Nov 17, 2023 | 51.33 | 51.56 | 50.59 | 50.89 | 50.56 | 167,900 |
Nov 16, 2023 | 51.63 | 51.63 | 50.11 | 50.82 | 50.49 | 180,500 |
Nov 15, 2023 | 52.30 | 53.60 | 51.54 | 52.17 | 51.83 | 192,000 |
Nov 14, 2023 | 50.98 | 52.65 | 50.74 | 52.65 | 52.30 | 220,300 |
Nov 13, 2023 | 49.15 | 50.33 | 48.91 | 49.89 | 49.56 | 206,000 |
Nov 10, 2023 | 48.24 | 50.00 | 47.70 | 49.23 | 48.91 | 204,300 |
Nov 9, 2023 | 46.64 | 47.86 | 46.22 | 47.67 | 47.36 | 243,200 |
Nov 8, 2023 | 50.01 | 50.01 | 45.07 | 46.22 | 45.92 | 317,900 |
Nov 7, 2023 | 53.22 | 53.22 | 51.93 | 52.09 | 51.75 | 184,800 |
Nov 6, 2023 | 52.71 | 53.48 | 52.55 | 53.42 | 53.07 | 198,800 |
Nov 3, 2023 | 52.59 | 53.29 | 52.31 | 52.77 | 52.42 | 209,400 |
Nov 2, 2023 | 51.25 | 52.22 | 50.95 | 51.98 | 51.64 | 132,400 |
Nov 1, 2023 | 50.00 | 50.90 | 49.54 | 50.74 | 50.41 | 114,300 |
Oct 31, 2023 | 49.74 | 50.30 | 49.51 | 50.13 | 49.80 | 111,500 |
Oct 30, 2023 | 49.79 | 50.02 | 49.20 | 49.61 | 49.28 | 123,700 |
Oct 27, 2023 | 49.34 | 49.53 | 48.70 | 49.31 | 48.99 | 100,400 |
Oct 26, 2023 | 49.45 | 50.07 | 49.06 | 49.50 | 49.18 | 110,300 |
Oct 25, 2023 | 48.75 | 49.35 | 48.48 | 49.19 | 48.87 | 147,600 |
Oct 24, 2023 | 48.79 | 49.20 | 48.26 | 49.03 | 48.71 | 197,700 |
Oct 23, 2023 | 49.09 | 49.69 | 48.56 | 48.81 | 48.49 | 194,700 |
Oct 20, 2023 | 51.32 | 51.32 | 49.18 | 49.26 | 48.94 | 213,000 |
Oct 19, 2023 | 52.18 | 52.50 | 51.37 | 51.49 | 51.15 | 195,200 |
Oct 18, 2023 | 52.25 | 52.64 | 51.97 | 52.18 | 51.84 | 103,500 |
Oct 17, 2023 | 51.48 | 53.08 | 51.48 | 52.52 | 52.18 | 188,800 |
Oct 16, 2023 | 50.99 | 51.87 | 50.99 | 51.47 | 51.13 | 90,400 |
Oct 13, 2023 | 51.02 | 51.03 | 50.17 | 50.51 | 50.18 | 86,100 |
Oct 12, 2023 | 51.90 | 51.90 | 49.95 | 50.70 | 50.37 | 109,800 |
Oct 11, 2023 | 51.93 | 51.93 | 51.35 | 51.88 | 51.54 | 96,000 |
Oct 10, 2023 | 51.65 | 52.28 | 51.64 | 51.73 | 51.39 | 139,500 |
Oct 9, 2023 | 49.87 | 51.76 | 49.87 | 51.37 | 51.03 | 108,300 |
Oct 6, 2023 | 49.91 | 50.32 | 49.26 | 49.82 | 49.49 | 172,000 |
Oct 5, 2023 | 50.33 | 50.68 | 49.70 | 50.11 | 49.78 | 135,500 |
Oct 4, 2023 | 49.88 | 50.72 | 49.04 | 50.52 | 50.19 | 185,500 |
Oct 3, 2023 | 50.44 | 50.96 | 49.81 | 49.91 | 49.58 | 231,600 |
Oct 2, 2023 | 51.58 | 51.58 | 49.66 | 50.72 | 50.39 | 284,900 |
Sep 29, 2023 | 0.19 Dividend | |||||
Sep 29, 2023 | 52.50 | 52.50 | 50.70 | 51.51 | 51.17 | 167,200 |
Sep 28, 2023 | 52.13 | 52.90 | 52.13 | 52.46 | 51.93 | 177,300 |
Sep 27, 2023 | 50.97 | 52.17 | 50.97 | 51.95 | 51.43 | 117,500 |
Sep 26, 2023 | 51.00 | 51.24 | 50.40 | 50.71 | 50.20 | 337,700 |
Sep 25, 2023 | 51.35 | 51.85 | 50.97 | 51.20 | 50.68 | 190,600 |
Sep 22, 2023 | 52.05 | 52.53 | 51.27 | 51.36 | 50.84 | 154,500 |
Sep 21, 2023 | 51.11 | 52.12 | 50.82 | 52.01 | 51.49 | 167,400 |
Sep 20, 2023 | 51.24 | 51.68 | 50.99 | 51.15 | 50.64 | 152,800 |
Sep 19, 2023 | 50.78 | 51.42 | 50.31 | 51.00 | 50.49 | 178,200 |
Sep 18, 2023 | 50.55 | 51.19 | 50.41 | 50.58 | 50.07 | 144,700 |
Sep 15, 2023 | 50.20 | 50.55 | 49.42 | 50.50 | 49.99 | 761,800 |
Sep 14, 2023 | 49.57 | 50.64 | 49.57 | 50.37 | 49.86 | 154,400 |
Sep 13, 2023 | 49.84 | 49.84 | 48.50 | 49.05 | 48.56 | 154,400 |
Sep 12, 2023 | 50.06 | 50.45 | 49.75 | 49.84 | 49.34 | 116,700 |
Sep 11, 2023 | 50.45 | 50.94 | 49.74 | 50.00 | 49.50 | 159,000 |
Sep 8, 2023 | 50.44 | 50.73 | 50.16 | 50.34 | 49.83 | 133,900 |
Sep 7, 2023 | 50.60 | 50.78 | 49.85 | 50.50 | 49.99 | 156,500 |
Sep 6, 2023 | 50.27 | 50.79 | 49.86 | 50.40 | 49.89 | 172,600 |
Sep 5, 2023 | 51.69 | 52.01 | 50.02 | 50.18 | 49.68 | 208,800 |
Sep 1, 2023 | 51.58 | 52.75 | 51.58 | 52.09 | 51.57 | 206,900 |
Aug 31, 2023 | 51.88 | 52.02 | 51.29 | 51.36 | 50.84 | 454,900 |
Aug 30, 2023 | 52.30 | 52.69 | 51.80 | 51.89 | 51.37 | 157,500 |
Aug 29, 2023 | 51.95 | 52.39 | 51.20 | 52.35 | 51.82 | 170,400 |
Aug 28, 2023 | 51.51 | 52.24 | 51.51 | 51.93 | 51.41 | 140,100 |
Aug 25, 2023 | 51.26 | 51.40 | 50.34 | 51.31 | 50.79 | 217,200 |
Aug 24, 2023 | 51.43 | 51.60 | 50.82 | 51.30 | 50.78 | 182,600 |
Aug 23, 2023 | 50.56 | 51.52 | 50.10 | 51.40 | 50.88 | 165,500 |
Aug 22, 2023 | 51.00 | 51.37 | 50.12 | 50.72 | 50.21 | 193,600 |
Aug 21, 2023 | 51.95 | 52.18 | 50.58 | 50.95 | 50.44 | 209,000 |
Aug 18, 2023 | 49.81 | 51.79 | 49.81 | 51.69 | 51.17 | 199,700 |
Aug 17, 2023 | 49.83 | 51.11 | 49.53 | 50.23 | 49.72 | 369,700 |
Aug 16, 2023 | 50.04 | 50.46 | 49.22 | 49.59 | 49.09 | 355,000 |
Aug 15, 2023 | 51.01 | 51.15 | 49.75 | 49.90 | 49.40 | 269,900 |
Aug 14, 2023 | 52.16 | 52.16 | 51.20 | 51.38 | 50.86 | 228,600 |
Aug 11, 2023 | 52.43 | 52.61 | 51.87 | 52.34 | 51.81 | 200,600 |
Aug 10, 2023 | 52.65 | 53.24 | 51.64 | 52.40 | 51.87 | 423,500 |
Aug 9, 2023 | 52.43 | 52.75 | 51.87 | 52.50 | 51.97 | 296,800 |
Aug 8, 2023 | 51.67 | 52.29 | 50.67 | 52.20 | 51.67 | 228,600 |
Aug 7, 2023 | 52.62 | 53.45 | 51.95 | 52.11 | 51.59 | 321,000 |
Aug 4, 2023 | 52.71 | 53.37 | 52.10 | 53.01 | 52.48 | 344,000 |
Aug 3, 2023 | 50.80 | 52.80 | 50.06 | 52.71 | 52.18 | 308,100 |
Aug 2, 2023 | 49.97 | 52.03 | 46.98 | 49.90 | 49.40 | 399,800 |
Aug 1, 2023 | 48.60 | 49.87 | 47.98 | 49.75 | 49.25 | 209,500 |
Jul 31, 2023 | 49.79 | 49.88 | 48.68 | 48.82 | 48.33 | 207,000 |
Jul 28, 2023 | 49.74 | 49.97 | 49.41 | 49.55 | 49.05 | 128,800 |
Jul 27, 2023 | 49.00 | 49.52 | 48.72 | 49.24 | 48.74 | 149,300 |
Jul 26, 2023 | 48.67 | 48.93 | 48.49 | 48.88 | 48.39 | 116,900 |
Jul 25, 2023 | 48.36 | 48.94 | 48.26 | 48.65 | 48.16 | 118,700 |
Jul 24, 2023 | 47.65 | 48.99 | 47.58 | 48.35 | 47.86 | 200,400 |
Jul 21, 2023 | 48.75 | 48.75 | 47.52 | 47.77 | 47.29 | 172,400 |
Jul 20, 2023 | 48.47 | 48.74 | 47.83 | 48.31 | 47.82 | 156,800 |
Jul 19, 2023 | 48.58 | 48.63 | 47.71 | 48.20 | 47.72 | 175,200 |
Jul 18, 2023 | 47.80 | 48.84 | 47.77 | 48.38 | 47.89 | 155,200 |
Jul 17, 2023 | 46.77 | 48.09 | 46.61 | 47.80 | 47.32 | 155,700 |
Jul 14, 2023 | 47.45 | 47.45 | 46.33 | 46.65 | 46.18 | 106,700 |
Jul 13, 2023 | 46.96 | 47.46 | 46.53 | 47.41 | 46.93 | 120,200 |
Jul 12, 2023 | 47.70 | 48.00 | 46.79 | 46.93 | 46.46 | 157,900 |
Jul 11, 2023 | 46.91 | 47.61 | 46.53 | 46.97 | 46.50 | 93,200 |
Jul 10, 2023 | 46.49 | 47.38 | 46.02 | 46.51 | 46.04 | 166,200 |
Jul 7, 2023 | 45.86 | 47.26 | 45.81 | 46.68 | 46.21 | 144,400 |
Jul 6, 2023 | 47.08 | 47.71 | 44.85 | 45.59 | 45.13 | 297,800 |
Jul 5, 2023 | 47.87 | 48.00 | 46.97 | 47.53 | 47.05 | 257,700 |
Jul 3, 2023 | 46.35 | 47.89 | 45.89 | 47.87 | 47.39 | 145,800 |
Jun 30, 2023 | 0.19 Dividend | |||||
Jun 30, 2023 | 45.75 | 46.63 | 45.49 | 46.15 | 45.69 | 175,600 |
Jun 29, 2023 | 45.62 | 46.78 | 45.41 | 45.70 | 45.06 | 158,600 |
Jun 28, 2023 | 45.15 | 45.69 | 44.63 | 45.56 | 44.92 | 132,200 |
Jun 27, 2023 | 44.26 | 45.28 | 44.24 | 45.20 | 44.56 | 115,200 |
Jun 26, 2023 | 45.18 | 45.54 | 42.95 | 44.44 | 43.81 | 238,300 |
Jun 23, 2023 | 44.44 | 45.40 | 44.06 | 45.24 | 44.60 | 391,300 |
Jun 22, 2023 | 45.60 | 45.60 | 44.41 | 44.93 | 44.30 | 208,100 |
Jun 21, 2023 | 44.70 | 45.16 | 44.32 | 44.97 | 44.34 | 211,900 |
Jun 20, 2023 | 44.95 | 45.19 | 43.94 | 44.73 | 44.10 | 334,600 |
Jun 16, 2023 | 44.58 | 45.73 | 43.82 | 44.95 | 44.32 | 1,827,800 |
Jun 15, 2023 | 44.34 | 44.83 | 44.10 | 44.32 | 43.70 | 256,000 |
Jun 14, 2023 | 45.58 | 45.70 | 44.15 | 44.54 | 43.91 | 405,000 |
Jun 13, 2023 | 45.00 | 45.81 | 44.92 | 45.34 | 44.70 | 307,500 |
Jun 12, 2023 | 43.61 | 45.35 | 43.61 | 45.02 | 44.39 | 273,900 |
Jun 9, 2023 | 43.85 | 44.59 | 43.35 | 44.57 | 43.94 | 232,900 |
Jun 8, 2023 | 43.27 | 43.89 | 42.75 | 43.88 | 43.26 | 260,400 |
Jun 7, 2023 | 42.57 | 43.83 | 42.16 | 43.41 | 42.80 | 249,800 |
Jun 6, 2023 | 40.98 | 42.37 | 40.91 | 42.22 | 41.63 | 337,300 |
Jun 5, 2023 | 41.03 | 41.51 | 40.40 | 40.98 | 40.40 | 238,600 |
Jun 2, 2023 | 39.82 | 41.44 | 39.82 | 41.33 | 40.75 | 283,400 |
Jun 1, 2023 | 38.99 | 39.77 | 38.53 | 39.35 | 38.80 | 192,800 |
May 31, 2023 | 40.32 | 40.60 | 38.89 | 39.01 | 38.46 | 228,700 |
May 30, 2023 | 40.89 | 41.19 | 39.36 | 40.54 | 39.97 | 111,900 |
May 26, 2023 | 40.57 | 41.21 | 40.13 | 41.07 | 40.49 | 129,300 |
May 25, 2023 | 40.50 | 40.65 | 39.46 | 40.57 | 40.00 | 164,300 |
May 24, 2023 | 41.19 | 41.35 | 40.38 | 40.77 | 40.20 | 156,800 |
May 23, 2023 | 40.60 | 41.94 | 40.38 | 41.30 | 40.72 | 232,600 |
May 22, 2023 | 40.00 | 41.39 | 39.59 | 40.74 | 40.17 | 346,300 |
May 19, 2023 | 38.90 | 39.96 | 38.16 | 39.90 | 39.34 | 402,300 |
May 18, 2023 | 37.79 | 38.44 | 37.49 | 38.40 | 37.86 | 173,300 |
May 17, 2023 | 37.40 | 38.08 | 37.08 | 37.92 | 37.39 | 284,400 |
May 16, 2023 | 37.81 | 38.13 | 37.11 | 37.18 | 36.66 | 324,400 |
May 15, 2023 | 37.77 | 38.31 | 37.42 | 38.00 | 37.47 | 195,400 |
May 12, 2023 | 37.36 | 37.89 | 37.06 | 37.62 | 37.09 | 205,800 |
May 11, 2023 | 35.69 | 37.44 | 35.69 | 37.29 | 36.77 | 286,500 |
May 10, 2023 | 37.00 | 37.00 | 35.97 | 36.22 | 35.71 | 337,500 |
May 9, 2023 | 36.92 | 37.00 | 36.26 | 36.56 | 36.05 | 194,900 |
May 8, 2023 | 37.66 | 38.03 | 37.05 | 37.12 | 36.60 | 214,800 |
May 5, 2023 | 37.28 | 37.77 | 37.15 | 37.48 | 36.95 | 359,800 |
May 4, 2023 | 39.76 | 39.82 | 36.51 | 36.77 | 36.25 | 544,300 |
May 3, 2023 | 39.56 | 40.89 | 36.55 | 39.85 | 39.29 | 622,600 |
May 2, 2023 | 44.34 | 44.34 | 43.31 | 43.88 | 43.26 | 222,700 |
May 1, 2023 | 44.70 | 45.49 | 44.52 | 44.74 | 44.11 | 188,500 |
Apr 28, 2023 | 43.89 | 44.82 | 43.89 | 44.70 | 44.07 | 297,500 |
Apr 27, 2023 | 44.25 | 44.84 | 43.72 | 44.08 | 43.46 | 317,600 |
Apr 26, 2023 | 43.17 | 44.28 | 43.17 | 44.02 | 43.40 | 367,300 |
Apr 25, 2023 | 43.60 | 43.99 | 42.76 | 43.48 | 42.87 | 335,200 |
Apr 24, 2023 | 43.67 | 44.50 | 43.52 | 44.06 | 43.44 | 161,900 |
Apr 21, 2023 | 43.84 | 44.42 | 43.67 | 44.20 | 43.58 | 180,500 |
Apr 20, 2023 | 43.74 | 43.95 | 43.31 | 43.82 | 43.20 | 201,000 |
Related Tickers
CVGW Calavo Growers, Inc.
28.41
+6.09%
AVO Mission Produce, Inc.
11.54
+0.52%
PFGC Performance Food Group Company
68.48
+0.65%
MTEX Mannatech, Incorporated
8.33
+1.63%
WILC G. Willi-Food International Ltd.
9.10
-1.52%
USFD US Foods Holding Corp.
50.04
+0.18%
CHEF The Chefs' Warehouse, Inc.
32.42
+0.75%
HFFG HF Foods Group Inc.
3.2700
+4.14%
SYY Sysco Corporation
76.73
+1.44%
SPTN SpartanNash Company
19.67
+2.34%