Andersons Inc Historical Data - AKG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Andersons Inc (AKG)
Andersons Inc (AKG) Historical

Andersons Inc (AKG)

39.70

0.54

(1.38%)

Closed March 24 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.02	2.63702171665	38.68	40.119999	38.68	4	39.93999913	DE
4	-1.68	-4.05993233446	41.38	41.38	38.68	65	39.17539444	DE
12	1.18	3.06334371755	38.52	42.84	38.52	79	39.95732065	DE
26	-4.94	-11.0663082437	44.64	46.94	38.28	78	41.56521257	DE
52	-12.26	-23.5950731332	51.96	55.4	38.28	82	44.72891352	DE
156	-8.74	-18.0429397192	48.44	55.4	38.28	74	45.84181617	DE
260	-8.74	-18.0429397192	48.44	55.4	38.28	74	45.84181617	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742851620	40.06	-0.06	-0.15	40.06	40.06	40.06	26
1742592420	40.119999	0	0.00	40.119999	40.119999	40.119999	0
1742506020	40.119999	1.44	3.72	40.119999	40.119999	40.119999	7
1742419620	38.68	0	0.00	38.68	38.68	38.68	0
1742333220	38.68	0	0.00	38.68	38.68	38.68	0
1742246820	38.68	-1.3	-3.25	38.68	38.68	38.68	1
1741987620	39.979999	0	0.00	39.979999	39.979999	39.979999	0
1741901220	39.979999	0	0.00	39.979999	39.979999	39.979999	0
1741814820	39.979999	0	0.00	39.979999	39.979999	39.979999	0
1741728420	39.979999	0.36	0.91	39.979999	39.979999	39.979999	60
1741642020	39.619999	0.76	1.96	39.619999	39.619999	39.619999	69
1741382820	38.86	0	0.00	38.86	38.86	38.86	0
1741296420	38.86	-0.42	-1.07	38.86	38.86	38.86	292
1741210020	39.28	-2.1	-5.07	39.28	39.28	39.28	25
1741123620	41.38	0	0.00	41.38	41.38	41.38	0
1741037220	41.38	-1.46	-3.41	41.38	41.38	41.38	2
1740778020	42.84	0	0.00	42.84	42.84	42.84	0
1740691620	42.84	0	0.00	42.84	42.84	42.84	0
1740605220	42.84	0	0.00	42.84	42.84	42.84	0
1740518820	42.84	0	0.00	42.84	42.84	42.84	0
1740432420	42.84	0	0.00	42.84	42.84	42.84	0
1740173220	42.84	3.86	9.90	42.84	42.84	42.84	149
1740086820	38.979999	0	0.00	38.979999	38.979999	38.979999	0
1740000420	38.979999	0	0.00	38.979999	38.979999	38.979999	0
1739914020	38.979999	0	0.00	38.979999	38.979999	38.979999	0
1739827620	38.979999	0	0.00	38.979999	38.979999	38.979999	0
1739568420	38.979999	0	0.00	38.979999	38.979999	38.979999	0
1739482020	38.979999	-0.26	-0.66	38.979999	38.979999	38.979999	1
1739395620	39.24	0	0.00	39.24	39.24	39.24	0
1739309220	39.24	0	0.00	39.24	39.24	39.24	0
1739222820	39.24	0	0.00	39.24	39.24	39.24	0
1738963620	39.24	0.6	1.55	39.24	39.24	39.24	70
1738877220	38.64	-0.78	-1.98	38.64	38.64	38.64	25
1738790820	39.42	-0.56	-1.40	39.42	39.42	39.42	56
1738704420	39.979999	0	0.00	39.979999	39.979999	39.979999	0
1738618020	39.979999	0	0.00	39.979999	39.979999	39.979999	0
1738358820	39.979999	0	0.00	39.979999	39.979999	39.979999	0
1738272420	39.979999	0.34	0.86	39.979999	39.979999	39.979999	20
1738186020	39.64	0	0.00	39.64	39.64	39.64	0
1738099620	39.64	-2.16	-5.17	39.64	39.64	39.64	150
1738013220	41.799999	1.62	4.03	41.799999	41.799999	41.799999	114
1737754020	40.18	0	0.00	40.18	40.18	40.18	0
1737667620	40.18	0	0.00	40.18	40.18	40.18	0
1737581220	40.18	0	0.00	40.18	40.18	40.18	0
1737494820	40.18	0	0.00	40.18	40.18	40.18	0
1737408420	40.18	0	0.00	40.18	40.18	40.18	0
1737149220	40.18	0	0.00	40.18	40.18	40.18	0
1737062820	40.18	0	0.00	40.18	40.18	40.18	0
1736976420	40.18	0	0.00	40.18	40.18	40.18	0
1736890020	40.18	0	0.00	40.18	40.18	40.18	0
1736803620	40.18	0	0.00	40.18	40.18	40.18	0
1736544420	40.18	0	0.00	40.18	40.18	40.18	0
1736458020	40.18	0	0.00	40.18	40.18	40.18	0
1736371620	40.18	0.66	1.67	40.18	40.18	40.18	100
1736285220	39.52	0	0.00	39.52	39.52	39.52	0
1736198820	39.52	-0.24	-0.60	39.52	39.52	39.52	300
1735939620	39.76	0	0.00	39.76	39.76	39.76	0
1735853220	39.76	1.24	3.22	39.76	39.76	39.76	50
1735594020	38.52	0.24	0.63	38.52	38.52	38.52	2
1735334820	38.28	-0.52	-1.34	39.18	39.18	38.28	16

Senvest Capital (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions