Dark

AKG
Andersons Inc.
stock NYSEAMERICAN

Inactive

May 4, 2020

1.13USD+3.670%(+0.04)571,516

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-05-04	1.1000	1.140000	1.080100	1.130000	+3.670%	571,516	0.000%
2020-05-01	1.0800	1.140000	1.050000	1.090000	-2.679%	444,112	+3.670%
2020-04-30	1.1600	1.180000	1.080000	1.120000	-5.085%	535,473	+0.893%
2020-04-29	1.1200	1.180000	1.110000	1.180000	+5.357%	907,319	-4.237%
2020-04-28	1.2100	1.210000	1.110000	1.120000	-4.274%	615,017	+0.893%
2020-04-27	1.2000	1.200000	1.120000	1.170000	0.000%	692,892	-3.419%
2020-04-24	1.2100	1.210000	1.100000	1.170000	+2.632%	764,082	-3.419%
2020-04-23	1.2800	1.280000	1.140000	1.140000	-5.000%	1,690,760	-0.877%
2020-04-22	1.1300	1.220000	1.130000	1.200000	+9.091%	985,390	-5.833%
2020-04-21	1.1100	1.120000	1.040000	1.100000	-0.901%	630,319	+2.727%
2020-04-20	0.9600	1.123100	0.960000	1.110000	+11.614%	1,373,042	+1.802%
2020-04-17	0.9700	1.010000	0.930100	0.994500	+2.642%	1,255,537	+13.625%
2020-04-16	0.9287	0.970000	0.910000	0.968900	+9.061%	1,167,509	+16.627%
2020-04-15	0.8982	0.915600	0.870100	0.888400	-3.998%	272,304	+27.195%
2020-04-14	0.9369	0.970000	0.920000	0.925400	+2.017%	912,314	+22.109%
2020-04-13	0.8814	0.913000	0.856100	0.907100	+5.183%	617,683	+24.573%
2020-04-09	0.8620	0.879900	0.838000	0.862400	+2.059%	672,927	+31.030%
2020-04-08	0.8300	0.859900	0.830000	0.845000	+1.198%	59,207	+33.728%
2020-04-07	0.8800	0.880000	0.826100	0.835000	-3.691%	221,639	+35.329%
2020-04-06	0.8371	0.869900	0.836700	0.867000	+3.227%	220,591	+30.334%
2020-04-03	0.8584	0.870000	0.821100	0.839900	-0.885%	148,732	+34.540%
2020-04-02	0.8200	0.879000	0.790100	0.847400	-1.293%	157,906	+33.349%
2020-04-01	0.7853	0.900000	0.778000	0.858500	+9.002%	380,447	+31.625%
2020-03-31	0.8257	0.834100	0.777300	0.787600	-4.787%	155,959	+43.474%
2020-03-30	0.8600	0.865300	0.790000	0.827200	-3.364%	220,679	+36.605%
2020-03-27	0.9003	0.900300	0.830000	0.856000	-2.948%	227,595	+32.009%
2020-03-26	0.8770	0.900300	0.869700	0.882000	+0.582%	216,459	+28.118%
2020-03-25	0.7844	0.885000	0.784400	0.876900	+9.394%	367,762	+28.863%
2020-03-24	0.7600	0.830000	0.760000	0.801600	+11.333%	416,883	+40.968%
2020-03-23	0.7159	0.750000	0.700000	0.720000	+0.784%	240,180	+56.944%
2020-03-20	0.7413	0.759000	0.700200	0.714400	-0.778%	170,028	+58.175%
2020-03-19	0.6814	0.737100	0.620000	0.720000	+0.798%	423,728	+56.944%
2020-03-18	0.7242	0.776400	0.684385	0.714300	-6.701%	447,580	+58.197%
2020-03-17	0.7000	0.790000	0.700000	0.765600	+7.892%	491,210	+47.597%
2020-03-16	0.6500	0.751100	0.610100	0.709600	-1.142%	510,004	+59.245%
2020-03-13	0.8000	0.817500	0.658200	0.717800	-10.398%	1,153,820	+57.425%
2020-03-12	0.7800	0.843300	0.560000	0.801100	-6.381%	996,715	+41.056%
2020-03-11	0.8800	0.898000	0.840000	0.855700	-4.954%	354,335	+32.056%
2020-03-10	0.8441	0.902500	0.830000	0.900300	+4.698%	392,707	+25.514%
2020-03-09	0.9101	0.920000	0.850000	0.859900	-6.533%	671,507	+31.411%
2020-03-06	0.9211	0.930000	0.855000	0.920000	+0.338%	648,394	+22.826%
2020-03-05	0.9369	0.936900	0.906400	0.916900	+1.326%	322,287	+23.241%
2020-03-04	0.9300	0.940000	0.891900	0.904900	-2.416%	556,085	+24.876%
2020-03-03	0.8857	0.930000	0.870000	0.927300	+6.232%	781,811	+21.859%
2020-03-02	0.8480	0.900000	0.848000	0.872900	+2.189%	497,035	+29.454%
2020-02-28	0.9000	0.910000	0.851200	0.854200	-10.198%	1,257,060	+32.288%
2020-02-27	0.9550	0.965100	0.903000	0.951200	-1.440%	746,011	+18.797%
2020-02-26	0.9745	0.992900	0.960000	0.965100	-3.122%	240,092	+17.086%
2020-02-25	1.0200	1.049900	0.992100	0.996200	-2.333%	725,076	+13.431%
2020-02-24	1.0500	1.070000	1.000000	1.020000	+2.307%	1,114,025	+10.784%
2020-02-21	0.9200	1.000000	0.910000	0.997000	+9.609%	1,183,309	+13.340%
2020-02-20	0.9400	0.950000	0.901600	0.909600	-1.909%	837,329	+24.230%
2020-02-19	0.9200	0.940000	0.901500	0.927300	+1.137%	319,379	+21.859%
2020-02-18	0.9100	0.943000	0.892200	0.916879	+1.616%	495,171	+23.244%
2020-02-14	0.9000	0.922300	0.890000	0.902300	-0.748%	599,723	+25.236%
2020-02-13	0.9000	0.920000	0.898000	0.909100	+0.742%	218,460	+24.299%
2020-02-12	0.9100	0.922800	0.900200	0.902400	-0.452%	97,370	+25.222%
2020-02-11	0.9109	0.940492	0.900000	0.906500	-0.734%	174,208	+24.655%
2020-02-10	0.9004	0.913400	0.900000	0.913200	+1.253%	82,920	+23.741%
2020-02-07	0.9023	0.913617	0.901700	0.901900	-0.661%	64,348	+25.291%
2020-02-06	0.9158	0.921000	0.907200	0.907900	-0.863%	94,765	+24.463%
2020-02-05	0.9100	0.921900	0.902400	0.915800	+0.981%	91,487	+23.389%
2020-02-04	0.9200	0.926600	0.895100	0.906900	-2.158%	516,342	+24.600%
2020-02-03	0.9385	0.940000	0.920000	0.926900	-1.236%	163,486	+21.912%
2020-01-31	0.9299	0.948000	0.920000	0.938500	+1.033%	256,967	+20.405%
2020-01-30	0.9350	0.935000	0.915000	0.928900	-0.493%	373,557	+21.649%
2020-01-29	0.9200	0.940000	0.900000	0.933500	+1.605%	317,019	+21.050%
2020-01-28	0.9144	0.920000	0.910000	0.918755	+0.741%	362,672	+22.993%
2020-01-27	0.9200	0.924900	0.900800	0.912000	+1.243%	371,108	+23.904%
2020-01-24	0.9219	0.921900	0.890100	0.900800	+0.648%	219,753	+25.444%
2020-01-23	0.9029	0.927000	0.879700	0.895000	-1.236%	368,195	+26.257%
2020-01-22	0.8700	0.930000	0.870000	0.906200	+2.395%	370,649	+24.697%
2020-01-21	0.8700	0.885000	0.855000	0.885000	+1.724%	313,873	+27.684%
2020-01-17	0.8853	0.906300	0.870000	0.870000	-0.640%	273,948	+29.885%
2020-01-16	0.9000	0.900000	0.875000	0.875600	+0.046%	427,838	+29.054%
2020-01-15	0.8800	0.889300	0.870500	0.875200	+0.540%	435,083	+29.113%
2020-01-14	0.8500	0.881300	0.850000	0.870500	-1.080%	488,236	+29.810%
2020-01-13	0.9010	0.901000	0.862900	0.880000	-0.879%	355,045	+28.409%
2020-01-10	0.8673	0.900610	0.867300	0.887800	+0.795%	211,072	+27.281%
2020-01-09	0.9200	0.940000	0.860800	0.880800	-5.290%	463,672	+28.292%
2020-01-08	0.9340	0.950000	0.911300	0.930000	-0.726%	358,672	+21.505%
2020-01-07	0.9100	0.944000	0.910000	0.936800	+1.506%	159,929	+20.623%
2020-01-06	0.9600	0.980000	0.914300	0.922900	-2.359%	344,276	+22.440%
2020-01-03	0.9300	0.980000	0.930000	0.945200	+2.885%	396,133	+19.551%
2020-01-02	0.9700	0.970000	0.905000	0.918700	-3.295%	552,131	+23.000%
2019-12-31	0.9156	0.955000	0.915600	0.950000	+4.453%	407,413	+18.947%
2019-12-30	0.8670	0.910000	0.860000	0.909500	+4.926%	574,143	+24.244%
2019-12-27	0.8888	0.913000	0.860000	0.866800	-2.650%	722,918	+30.365%
2019-12-26	0.8700	0.910800	0.865100	0.890400	+3.056%	408,075	+26.909%
2019-12-24	0.8533	0.868000	0.850000	0.864000	+0.453%	237,207	+30.787%
2019-12-23	0.8600	0.880200	0.850000	0.860100	-0.186%	417,982	+31.380%
2019-12-20	0.8900	0.894600	0.860000	0.861700	-5.959%	319,100	+31.136%
2019-12-19	0.8300	0.920000	0.825000	0.916300	+10.932%	564,148	+23.322%
2019-12-18	0.8313	0.841200	0.810000	0.826000	-1.042%	366,357	+36.804%
2019-12-17	0.8600	0.860000	0.831300	0.834700	-2.145%	180,175	+35.378%
2019-12-16	0.8400	0.869950	0.840000	0.853000	+1.802%	277,626	+32.474%
2019-12-13	0.8400	0.845000	0.831100	0.837900	-0.428%	273,123	+34.861%
2019-12-12	0.8585	0.883000	0.819400	0.841500	-0.767%	374,603	+34.284%
2019-12-11	0.8720	0.888600	0.810000	0.848000	-1.521%	661,562	+33.255%
2019-12-10	0.8800	0.880000	0.860000	0.861100	-0.909%	211,261	+31.227%
2019-12-09	0.8970	0.899700	0.865200	0.869000	-3.188%	169,598	+30.035%
2019-12-06	0.9300	0.930000	0.880000	0.897618	-3.482%	212,474	+25.889%
2019-12-05	0.9399	0.949000	0.920000	0.930000	-1.064%	146,319	+21.505%
2019-12-04	0.9185	0.940000	0.910000	0.940000	0.000%	394,951	+20.213%
2019-12-03	0.9400	0.940000	0.910000	0.940000	+4.294%	582,431	+20.213%
2019-12-02	0.8300	0.913500	0.830000	0.901300	+4.912%	362,954	+25.374%
2019-11-29	0.8543	0.865200	0.843900	0.859100	+0.810%	137,468	+31.533%
2019-11-27	0.8200	0.860000	0.770000	0.852200	+3.800%	395,547	+32.598%
2019-11-26	0.8234	0.839100	0.817700	0.821000	-1.958%	226,624	+37.637%
2019-11-25	0.8500	0.850000	0.814100	0.837400	-2.628%	253,972	+34.941%
2019-11-22	0.8400	0.860000	0.820100	0.860000	+1.691%	281,465	+31.395%
2019-11-21	0.8600	0.870000	0.840397	0.845700	-1.663%	221,389	+33.617%
2019-11-20	0.8535	0.870000	0.847500	0.860000	+0.116%	116,310	+31.395%
2019-11-19	0.8747	0.874700	0.835000	0.859000	-1.014%	167,747	+31.548%
2019-11-18	0.8600	0.870000	0.832000	0.867800	+0.966%	399,511	+30.214%
2019-11-15	0.8300	0.873000	0.816100	0.859500	+2.811%	340,733	+31.472%
2019-11-14	0.8070	0.855000	0.775000	0.836000	+5.025%	447,156	+35.167%
2019-11-13	0.7900	0.825000	0.775000	0.796000	+0.759%	888,809	+41.960%
2019-11-12	0.7787	0.800000	0.763300	0.790000	+0.509%	305,627	+43.038%
2019-11-11	0.8051	0.819900	0.773500	0.786000	-2.421%	487,041	+43.766%
2019-11-08	0.8284	0.828400	0.796000	0.805500	-0.910%	893,786	+40.286%
2019-11-07	0.8500	0.860000	0.806300	0.812900	-6.370%	1,020,358	+39.008%
2019-11-06	0.8800	0.880000	0.862400	0.868200	-0.436%	295,732	+30.154%
2019-11-05	0.8750	0.879300	0.850000	0.872000	-1.190%	382,834	+29.587%
2019-11-04	0.8850	0.917200	0.871000	0.882499	-0.361%	150,929	+28.045%
2019-11-01	0.8780	0.927562	0.862000	0.885700	-0.382%	502,117	+27.583%
2019-10-31	0.8700	0.900000	0.870000	0.889100	+2.195%	381,618	+27.095%
2019-10-30	0.9010	0.904900	0.830000	0.870000	-3.892%	643,345	+29.885%
2019-10-29	0.9183	0.918300	0.900000	0.905230	-0.184%	131,369	+24.830%
2019-10-28	0.9200	0.920000	0.900000	0.906900	-1.080%	111,848	+24.600%
2019-10-25	0.9300	0.949000	0.910000	0.916800	+0.087%	282,707	+23.255%
2019-10-24	0.9140	0.918100	0.907000	0.916000	+0.307%	256,798	+23.362%
2019-10-23	0.9188	0.919500	0.905000	0.913200	-0.055%	169,263	+23.741%
2019-10-22	0.9200	0.936400	0.910000	0.913700	-0.879%	58,619	+23.673%
2019-10-21	0.9200	0.938900	0.913200	0.921800	-0.882%	284,451	+22.586%
2019-10-18	0.9389	0.938900	0.916800	0.930000	+1.087%	43,103	+21.505%
2019-10-17	0.9100	0.930000	0.906000	0.920000	+1.624%	177,345	+22.826%
2019-10-16	0.8947	0.939300	0.885800	0.905300	-0.516%	266,335	+24.821%
2019-10-15	0.9200	0.929678	0.888500	0.910000	-0.828%	212,307	+24.176%
2019-10-14	0.9140	0.957800	0.912700	0.917600	+0.570%	122,717	+23.147%
2019-10-11	0.9550	0.980000	0.900600	0.912400	-4.491%	391,218	+23.849%
2019-10-10	0.9740	1.010000	0.950000	0.955300	-2.071%	188,877	+18.287%
2019-10-09	1.0100	1.010000	0.972700	0.975500	-2.450%	212,551	+15.838%
2019-10-08	1.0000	1.010000	0.990200	1.000000	-0.020%	289,508	+13.000%
2019-10-07	0.9753	1.010000	0.972400	1.000200	+1.245%	163,153	+12.977%
2019-10-04	0.9878	1.000000	0.954800	0.987900	-0.212%	246,476	+14.384%
2019-10-03	0.9900	1.010000	0.973100	0.990000	+0.815%	235,777	+14.141%
2019-10-02	0.9700	1.000000	0.960077	0.982000	+3.195%	306,141	+15.071%
2019-10-01	0.9100	0.977500	0.905000	0.951600	+4.034%	353,790	+18.747%
2019-09-30	0.9800	0.980000	0.901600	0.914700	-6.338%	761,676	+23.538%
2019-09-27	0.9800	0.993900	0.964700	0.976600	-1.373%	362,426	+15.708%
2019-09-26	1.0400	1.040000	0.990200	0.990200	-1.960%	242,070	+14.118%
2019-09-25	1.0700	1.070000	0.990200	1.010000	-3.810%	694,481	+11.881%
2019-09-24	1.0400	1.050000	1.020000	1.050000	0.000%	887,484	+7.619%
2019-09-23	1.0300	1.050000	1.010000	1.050000	+3.960%	1,144,194	+7.619%
2019-09-20	0.9500	1.010000	0.938000	1.010000	+6.249%	252,475	+11.881%
2019-09-19	0.9551	0.960000	0.945000	0.950600	+0.667%	170,518	+18.872%
2019-09-18	0.9773	0.989800	0.920700	0.944300	-3.377%	464,856	+19.665%
2019-09-17	0.9999	1.000000	0.965000	0.977300	-2.270%	242,692	+15.625%
2019-09-16	0.9703	1.000000	0.962000	1.000000	+6.564%	552,233	+13.000%
2019-09-13	0.9900	1.000000	0.930000	0.938400	-5.394%	566,853	+20.418%
2019-09-12	1.0200	1.030000	0.981900	0.991900	-0.091%	350,881	+13.923%
2019-09-11	0.9500	1.010000	0.944100	0.992800	+4.516%	479,051	+13.820%
2019-09-10	0.9000	0.950000	0.888800	0.949900	+3.599%	272,337	+18.960%
2019-09-09	0.9201	0.940000	0.879500	0.916900	-2.239%	764,321	+23.241%
2019-09-06	0.9541	0.967800	0.928800	0.937900	-2.302%	431,502	+20.482%
2019-09-05	1.0300	1.030000	0.952100	0.960000	-6.796%	661,330	+17.708%
2019-09-04	1.0300	1.040000	1.000000	1.030000	+1.980%	588,638	+9.709%
2019-09-03	1.0000	1.030000	1.000000	1.010000	+1.907%	681,164	+11.881%
2019-08-30	1.0000	1.010000	0.980000	0.991100	-0.890%	364,594	+14.015%
2019-08-29	1.0700	1.070000	0.970800	1.000000	-2.913%	1,111,964	+13.000%
2019-08-28	1.0700	1.100000	1.010000	1.030000	-0.962%	1,372,281	+9.709%
2019-08-27	0.9500	1.050000	0.930000	1.040000	+11.708%	1,459,952	+8.654%
2019-08-26	0.9500	0.958500	0.930000	0.931000	+0.108%	380,429	+21.375%
2019-08-23	0.8775	0.940000	0.877500	0.930000	+5.983%	588,281	+21.505%
2019-08-22	0.8821	0.894000	0.877500	0.877500	-0.521%	162,080	+28.775%
2019-08-21	0.8700	0.900000	0.870000	0.882100	+0.023%	225,721	+28.103%
2019-08-20	0.9000	0.904700	0.870100	0.881900	-0.011%	355,999	+28.132%
2019-08-19	0.8700	0.898600	0.855000	0.882000	-0.045%	357,700	+28.118%
2019-08-16	0.8767	0.890300	0.850000	0.882400	+1.414%	446,742	+28.060%
2019-08-15	0.9600	0.960000	0.820000	0.870100	-9.365%	1,503,270	+29.870%
2019-08-14	0.9900	1.020000	0.951500	0.960000	-1.031%	936,458	+17.708%
2019-08-13	1.0500	1.050000	0.920000	0.970000	-3.960%	1,154,307	+16.495%
2019-08-12	1.1000	1.100000	1.000000	1.010000	-0.980%	1,307,457	+11.881%
2019-08-09	1.0000	1.050000	0.984700	1.020000	+3.438%	1,343,497	+10.784%
2019-08-08	0.9750	1.000000	0.913700	0.986100	+2.208%	1,219,929	+14.593%
2019-08-07	0.8900	0.989300	0.870100	0.964800	+10.897%	2,649,187	+17.123%
2019-08-06	0.8701	0.885600	0.841300	0.870000	-2.728%	803,433	+29.885%
2019-08-05	0.8400	0.914000	0.834690	0.894400	+9.126%	1,388,514	+26.342%
2019-08-02	0.8068	0.826700	0.800000	0.819600	+1.210%	360,542	+37.872%
2019-08-01	0.7891	0.824900	0.752700	0.809800	+2.377%	515,108	+39.541%
2019-07-31	0.8200	0.820000	0.750000	0.791000	-2.778%	299,307	+42.857%
2019-07-30	0.7930	0.827000	0.781800	0.813600	+5.143%	483,365	+38.889%
2019-07-29	0.7710	0.775000	0.740300	0.773800	-0.181%	566,627	+46.033%
2019-07-26	0.8100	0.817200	0.770600	0.775200	-4.083%	327,363	+45.769%
2019-07-25	0.8200	0.821200	0.800000	0.808200	-2.509%	257,810	+39.817%
2019-07-24	0.8485	0.868500	0.820000	0.829000	-0.991%	404,025	+36.309%
2019-07-23	0.8250	0.850000	0.820000	0.837300	+1.923%	527,655	+34.958%
2019-07-22	0.8180	0.833000	0.795850	0.821500	+3.987%	328,713	+37.553%
2019-07-19	0.7890	0.844100	0.785000	0.790000	+1.023%	1,049,225	+43.038%
2019-07-18	0.7790	0.789900	0.744300	0.782000	+2.895%	1,097,096	+44.501%
2019-07-17	0.7500	0.778100	0.732300	0.760000	+1.713%	426,391	+48.684%
2019-07-16	0.7577	0.770000	0.740000	0.747200	-0.625%	253,917	+51.231%
2019-07-15	0.7500	0.760700	0.740100	0.751900	+1.883%	371,262	+50.286%
2019-07-12	0.7166	0.744000	0.716600	0.738000	+1.013%	211,974	+53.117%
2019-07-11	0.7123	0.740000	0.703600	0.730600	+2.569%	311,229	+54.667%
2019-07-10	0.6858	0.713700	0.685800	0.712300	+7.452%	520,947	+58.641%
2019-07-09	0.6500	0.672700	0.636700	0.662900	-0.226%	284,934	+70.463%
2019-07-08	0.6780	0.678000	0.645100	0.664400	+3.328%	226,317	+70.078%
2019-07-05	0.6475	0.649900	0.625000	0.643000	-2.738%	440,748	+75.739%
2019-07-03	0.6473	0.686000	0.647300	0.661100	+2.132%	464,302	+70.927%
2019-07-02	0.6200	0.650000	0.620000	0.647300	+4.001%	319,278	+74.571%
2019-07-01	0.6200	0.630000	0.607500	0.622400	-0.464%	378,397	+81.555%
2019-06-28	0.6400	0.640000	0.611100	0.625300	-2.251%	482,094	+80.713%
2019-06-27	0.6100	0.650000	0.595000	0.639700	-0.575%	454,749	+76.645%
2019-06-26	0.5900	0.648100	0.590000	0.643400	+5.355%	565,028	+75.629%
2019-06-25	0.6200	0.640000	0.591600	0.610700	-1.452%	972,147	+85.034%
2019-06-24	0.6250	0.649900	0.610000	0.619700	+3.249%	1,448,333	+82.346%
2019-06-21	0.6000	0.623400	0.580200	0.600200	+4.183%	7,189,493	+88.271%
2019-06-20	0.5500	0.590000	0.550000	0.576100	+8.330%	4,159,023	+96.147%
2019-06-19	0.5394	0.547300	0.521300	0.531800	-0.598%	1,242,878	+112.486%
2019-06-18	0.5300	0.539900	0.519900	0.535000	+2.904%	1,157,983	+111.215%
2019-06-17	0.5500	0.550000	0.498300	0.519900	-4.518%	2,008,179	+117.349%
2019-06-14	0.5600	0.583700	0.533400	0.544500	-5.534%	487,721	+107.530%
2019-06-13	0.5716	0.580000	0.560100	0.576400	+1.407%	480,436	+96.044%
2019-06-12	0.5500	0.570000	0.546600	0.568400	+5.259%	391,437	+98.804%
2019-06-11	0.5463	0.560000	0.532200	0.540000	-0.369%	415,517	+109.259%
2019-06-10	0.6000	0.600000	0.537100	0.542000	-5.624%	412,740	+108.487%
2019-06-07	0.5798	0.596400	0.571000	0.574300	-1.323%	382,336	+96.761%
2019-06-06	0.5700	0.590000	0.565900	0.582000	+2.213%	330,927	+94.158%
2019-06-05	0.5800	0.586100	0.565000	0.569400	-0.263%	220,739	+98.455%
2019-06-04	0.5747	0.582500	0.560100	0.570900	-2.859%	267,677	+97.933%
2019-06-03	0.6039	0.618000	0.538600	0.587700	-1.886%	854,212	+92.275%
2019-05-31	0.5700	0.618000	0.560000	0.599000	+3.705%	543,922	+88.648%
2019-05-30	0.5600	0.577800	0.560000	0.577600	+2.502%	173,200	+95.637%
2019-05-29	0.5750	0.575000	0.549500	0.563500	-3.428%	236,058	+100.532%
2019-05-28	0.5720	0.590000	0.560100	0.583500	-1.102%	131,179	+93.659%
2019-05-24	0.6000	0.600000	0.581900	0.590000	-0.857%	81,858	+91.525%
2019-05-23	0.5740	0.600000	0.553700	0.595100	+3.839%	337,748	+89.884%
2019-05-22	0.5779	0.578400	0.571000	0.573100	-0.676%	84,412	+97.173%
2019-05-21	0.5900	0.600000	0.573000	0.577000	-1.182%	118,935	+95.841%
2019-05-20	0.5810	0.584500	0.575000	0.583900	-0.596%	73,216	+93.526%
2019-05-17	0.5980	0.604500	0.580000	0.587400	-0.559%	103,460	+92.373%
2019-05-16	0.6039	0.615500	0.587000	0.590700	-2.186%	132,785	+91.298%
2019-05-15	0.6020	0.620000	0.591200	0.603900	-0.935%	83,304	+87.117%
2019-05-14	0.6020	0.616500	0.602000	0.609600	+0.230%	78,951	+85.367%
2019-05-13	0.6084	0.618000	0.596500	0.608200	-0.033%	229,871	+85.794%
2019-05-10	0.6138	0.619900	0.600100	0.608400	-1.871%	147,198	+85.733%
2019-05-09	0.6386	0.643760	0.615000	0.620000	-0.705%	146,541	+82.258%
2019-05-08	0.6400	0.640000	0.610600	0.624400	-1.824%	169,619	+80.974%
2019-05-07	0.6299	0.640000	0.610200	0.636000	+2.680%	233,032	+77.673%
2019-05-06	0.6000	0.624200	0.595500	0.619400	+2.703%	58,542	+82.435%
2019-05-03	0.6059	0.611000	0.595100	0.603100	-0.462%	173,801	+87.365%
2019-05-02	0.6000	0.639900	0.585000	0.605900	-0.493%	275,957	+86.499%
2019-05-01	0.6370	0.639900	0.596000	0.608900	-3.103%	267,311	+85.581%
2019-04-30	0.6400	0.640000	0.623700	0.628400	+0.064%	63,435	+79.822%
2019-04-29	0.6400	0.640000	0.622600	0.628000	-0.333%	83,575	+79.936%
2019-04-26	0.6208	0.647800	0.620800	0.630100	-2.174%	222,833	+79.337%
2019-04-25	0.6650	0.665000	0.640000	0.644100	-2.409%	80,046	+75.439%
2019-04-24	0.6500	0.663000	0.631700	0.660000	+2.724%	326,868	+71.212%
2019-04-23	0.6100	0.645000	0.600100	0.642500	+3.629%	243,452	+75.875%
2019-04-22	0.6401	0.669000	0.617600	0.620000	-3.637%	225,185	+82.258%
2019-04-18	0.6695	0.674700	0.640000	0.643400	-1.015%	197,658	+75.629%
2019-04-17	0.6400	0.680000	0.640000	0.650000	+4.923%	1,061,628	+73.846%
2019-04-16	0.6205	0.629500	0.618100	0.619500	-1.620%	104,730	+82.405%
2019-04-15	0.6311	0.642700	0.620000	0.629700	-0.048%	93,670	+79.451%
2019-04-12	0.6500	0.650000	0.622000	0.630000	-1.563%	45,652	+79.365%
2019-04-11	0.6484	0.660000	0.640000	0.640000	-1.675%	59,920	+76.563%
2019-04-10	0.6500	0.661200	0.642700	0.650900	-1.319%	112,165	+73.606%
2019-04-09	0.6600	0.669800	0.645000	0.659600	+1.947%	136,724	+71.316%
2019-04-08	0.6500	0.659900	0.641300	0.647000	+0.952%	1,699,290	+74.652%
2019-04-05	0.6400	0.652100	0.640000	0.640900	+0.518%	117,601	+76.315%
2019-04-04	0.6000	0.647000	0.600000	0.637600	+1.853%	172,200	+77.227%
2019-04-03	0.6350	0.640000	0.626000	0.626000	-2.004%	254,069	+80.511%
2019-04-02	0.6500	0.650000	0.635100	0.638800	+0.472%	90,566	+76.894%
2019-04-01	0.6250	0.649900	0.622000	0.635800	+2.219%	139,704	+77.729%
2019-03-29	0.6157	0.638000	0.615000	0.622000	+1.138%	79,149	+81.672%
2019-03-28	0.6200	0.629800	0.607100	0.615000	-2.705%	358,658	+83.740%
2019-03-27	0.6521	0.652100	0.620000	0.632100	-1.787%	377,947	+78.769%
2019-03-26	0.6515	0.659900	0.640000	0.643600	-2.263%	140,984	+75.575%
2019-03-25	0.6800	0.685500	0.650000	0.658500	-1.965%	905,492	+71.602%
2019-03-22	0.6650	0.672100	0.665000	0.671700	+0.841%	95,122	+68.230%
2019-03-21	0.6800	0.680000	0.652100	0.666100	-0.270%	176,755	+69.644%
2019-03-20	0.6700	0.679900	0.660000	0.667900	-0.313%	210,871	+69.187%
2019-03-19	0.6850	0.686200	0.660000	0.670000	-0.741%	200,856	+68.657%
2019-03-18	0.7000	0.700000	0.660000	0.675000	-1.359%	275,608	+67.407%
2019-03-15	0.6900	0.690000	0.651800	0.684300	+4.505%	478,064	+65.132%
2019-03-14	0.6700	0.675200	0.651100	0.654800	-3.265%	130,606	+72.572%
2019-03-13	0.7000	0.700000	0.670300	0.676900	+0.281%	191,921	+66.938%
2019-03-12	0.6500	0.700000	0.650000	0.675000	+3.306%	377,127	+67.407%
2019-03-11	0.6800	0.686800	0.648500	0.653400	-3.286%	230,815	+72.942%
2019-03-08	0.6500	0.675600	0.645000	0.675600	+5.662%	387,131	+67.259%
2019-03-07	0.6600	0.660000	0.613700	0.639400	-0.991%	232,084	+76.728%
2019-03-06	0.6700	0.670000	0.640000	0.645800	-3.033%	181,979	+74.977%
2019-03-05	0.6501	0.668300	0.646900	0.666000	+0.909%	203,737	+69.670%
2019-03-04	0.6694	0.684000	0.654500	0.660000	-2.741%	332,161	+71.212%
2019-03-01	0.6985	0.704600	0.665100	0.678600	-2.078%	321,549	+66.519%
2019-02-28	0.7117	0.711700	0.684000	0.693000	-1.000%	136,118	+63.059%
2019-02-27	0.7220	0.723400	0.695000	0.700000	-4.057%	195,700	+61.429%
2019-02-26	0.7400	0.741600	0.711300	0.729600	-1.312%	122,376	+54.879%
2019-02-25	0.7500	0.750000	0.730000	0.739300	+0.014%	182,649	+52.847%
2019-02-22	0.7200	0.753800	0.720000	0.739200	+1.066%	255,921	+52.868%
2019-02-21	0.7300	0.744000	0.727000	0.731400	-1.878%	208,567	+54.498%
2019-02-20	0.7700	0.770000	0.733700	0.745400	-0.613%	309,891	+51.596%
2019-02-19	0.7500	0.763700	0.745100	0.750000	+0.820%	419,016	+50.667%
2019-02-15	0.7519	0.751900	0.720500	0.743900	+2.184%	202,845	+51.902%
2019-02-14	0.7000	0.728000	0.700000	0.728000	+1.633%	128,349	+55.220%
2019-02-13	0.7116	0.733700	0.711600	0.716300	-0.125%	179,411	+57.755%
2019-02-12	0.7110	0.730500	0.706300	0.717200	+1.285%	201,773	+57.557%
2019-02-11	0.7350	0.735000	0.707600	0.708100	-0.882%	399,547	+59.582%
2019-02-08	0.7228	0.739400	0.714400	0.714400	-2.137%	319,135	+58.175%
2019-02-07	0.7600	0.767000	0.729200	0.730000	-2.926%	205,099	+54.795%
2019-02-06	0.7870	0.787000	0.750100	0.752000	-2.792%	181,394	+50.266%
2019-02-05	0.7802	0.795000	0.765400	0.773600	-0.846%	138,977	+46.070%
2019-02-04	0.7810	0.799900	0.755500	0.780200	-0.751%	226,315	+44.835%
2019-02-01	0.8000	0.800000	0.770000	0.786100	-1.738%	179,392	+43.748%
2019-01-31	0.7931	0.800000	0.775100	0.800000	+3.399%	590,896	+41.250%
2019-01-30	0.8000	0.800000	0.733430	0.773700	+4.681%	545,951	+46.051%
2019-01-29	0.7300	0.740100	0.710000	0.739100	+3.111%	663,952	+52.889%
2019-01-28	0.7000	0.716800	0.673000	0.716800	+4.231%	389,773	+57.645%
2019-01-25	0.6785	0.693500	0.673000	0.687700	+4.197%	137,568	+64.316%
2019-01-24	0.6600	0.673300	0.658100	0.660000	0.000%	138,671	+71.212%
2019-01-23	0.6696	0.681800	0.660000	0.660000	-1.035%	89,920	+71.212%
2019-01-22	0.6930	0.699900	0.650400	0.666900	-2.471%	190,250	+69.441%
2019-01-18	0.7000	0.700140	0.682000	0.683800	-0.899%	228,871	+65.253%
2019-01-17	0.7230	0.726770	0.680800	0.690000	-3.035%	322,109	+63.768%
2019-01-16	0.7204	0.720400	0.700000	0.711600	-0.712%	162,687	+58.797%
2019-01-15	0.7200	0.728500	0.705000	0.716700	+2.386%	377,003	+57.667%
2019-01-14	0.7250	0.725000	0.680000	0.700000	-0.228%	215,933	+61.429%
2019-01-11	0.7188	0.718800	0.696800	0.701600	-1.322%	122,836	+61.060%
2019-01-10	0.7360	0.739140	0.711000	0.711000	-3.919%	143,566	+58.931%
2019-01-09	0.7278	0.752400	0.727700	0.740000	+1.676%	83,289	+52.703%
2019-01-08	0.7370	0.739800	0.715000	0.727800	-1.382%	155,231	+55.262%
2019-01-07	0.7600	0.779900	0.720000	0.738000	-0.485%	150,928	+53.117%
2019-01-04	0.7373	0.747900	0.710000	0.741600	+1.742%	290,811	+52.373%
2019-01-03	0.7000	0.735600	0.696000	0.728900	+5.638%	277,102	+55.028%
2019-01-02	0.6580	0.690000	0.625000	0.690000	+8.049%	255,584	+63.768%
2018-12-31	0.6200	0.647000	0.610000	0.638600	+4.671%	324,036	+76.950%
2018-12-28	0.6300	0.634000	0.602000	0.610100	-1.945%	300,149	+85.216%
2018-12-27	0.5974	0.634900	0.589400	0.622200	+7.276%	388,211	+81.614%
2018-12-26	0.6284	0.632000	0.560000	0.580000	-0.855%	340,642	+94.828%
2018-12-24	0.6112	0.636500	0.581000	0.585000	+0.137%	451,737	+93.162%
2018-12-21	0.6500	0.670000	0.584200	0.584200	-10.220%	2,702,465	+93.427%
2018-12-20	0.6520	0.677300	0.640000	0.650700	-0.123%	412,144	+73.659%
2018-12-19	0.6550	0.672100	0.633000	0.651500	-0.534%	750,321	+73.446%
2018-12-18	0.6300	0.660000	0.630000	0.655000	+4.183%	388,406	+72.519%
2018-12-17	0.6900	0.690000	0.611100	0.628700	-8.299%	827,473	+79.736%
2018-12-14	0.7000	0.704700	0.680000	0.685600	-0.594%	115,594	+64.819%
2018-12-13	0.7000	0.720600	0.684900	0.689700	-1.471%	129,077	+63.839%
2018-12-12	0.6800	0.714700	0.665000	0.700000	+2.941%	154,565	+61.429%
2018-12-11	0.7046	0.710000	0.671000	0.680000	-2.439%	199,760	+66.176%
2018-12-10	0.7609	0.760900	0.695900	0.697000	-4.416%	205,369	+62.123%
2018-12-07	0.7303	0.740800	0.711300	0.729200	+1.278%	217,396	+54.964%
2018-12-06	0.7200	0.720000	0.673100	0.720000	0.000%	309,256	+56.944%
2018-12-04	0.6601	0.729900	0.660100	0.720000	+7.479%	354,939	+56.944%
2018-12-03	0.6720	0.687000	0.663300	0.669900	+2.745%	179,213	+68.682%
2018-11-30	0.6410	0.668000	0.641000	0.652000	+0.277%	168,317	+73.313%
2018-11-29	0.6513	0.694000	0.645000	0.650200	-0.490%	149,549	+73.793%
2018-11-28	0.6400	0.674000	0.620000	0.653400	+5.065%	143,671	+72.942%
2018-11-27	0.6400	0.648900	0.612900	0.621900	-1.160%	147,370	+81.701%
2018-11-26	0.6240	0.650000	0.620000	0.629200	+0.833%	114,951	+79.593%
2018-11-23	0.6500	0.650100	0.602500	0.624000	-3.376%	167,728	+81.090%
2018-11-21	0.6600	0.660000	0.640000	0.645800	+1.813%	113,837	+74.977%
2018-11-20	0.6500	0.654500	0.615000	0.634300	-2.008%	240,139	+78.149%
2018-11-19	0.6493	0.657600	0.630000	0.647300	-1.191%	102,584	+74.571%
2018-11-16	0.6860	0.716800	0.648000	0.655100	-2.991%	165,736	+72.493%
2018-11-15	0.6500	0.683500	0.650000	0.675300	+3.733%	153,045	+67.333%
2018-11-14	0.6310	0.679800	0.631000	0.651000	+1.703%	349,108	+73.579%
2018-11-13	0.6827	0.716600	0.630700	0.640100	-7.926%	674,780	+76.535%
2018-11-12	0.7400	0.746600	0.670100	0.695200	-4.767%	306,717	+62.543%

.dark-mode .plZ3Sy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .plZ3Sy{ color: #333333; background-color: white; border: 2px solid #333333; }AKGAndersons Inc.stock NYSEAMERICAN

AKG
Andersons Inc.
stock NYSEAMERICAN