The Andersons, Inc. ANDE
55.40 USD +0.53 (+0.97%)
Regular-session close
55.40 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
54.41 Day range 55.92
48.62 52-week range 80.87
- YTD
- +4.19%
- 1 year
- +12.76%
ANDE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 55.08 | 55.92 | 54.41 | 55.40 | +0.53 | +0.97% | 643,427 |
| Nov 12, 2026 | 55.30 | 55.63 | 54.40 | 54.87 | +0.17 | +0.31% | 461,000 |
| Nov 11, 2026 | 54.95 | 55.72 | 53.89 | 54.70 | +0.22 | +0.40% | 671,200 |
| Nov 10, 2026 | 54.79 | 55.38 | 53.13 | 54.48 | -0.70 | -1.27% | 463,500 |
| Nov 9, 2026 | 54.99 | 56.29 | 54.67 | 55.18 | +0.06 | +0.11% | 518,500 |
| Nov 6, 2026 | 55.04 | 57.53 | 55.04 | 55.12 | -0.04 | -0.07% | 584,400 |
| Nov 5, 2026 | 57.09 | 58.63 | 55.00 | 55.16 | -0.19 | -0.34% | 716,700 |
| Nov 4, 2026 | 60.00 | 61.73 | 54.03 | 55.35 | -7.32 | -11.68% | 1,133,800 |
| Nov 3, 2026 | 63.63 | 63.95 | 62.42 | 62.67 | -1.30 | -2.03% | 402,700 |
| Nov 2, 2026 | 63.92 | 65.36 | 63.28 | 63.97 | -0.32 | -0.50% | 373,300 |
| Oct 30, 2026 | 63.58 | 64.47 | 62.77 | 64.29 | +1.82 | +2.91% | 323,400 |
| Oct 29, 2026 | 64.63 | 64.63 | 62.09 | 62.47 | -1.75 | -2.73% | 756,600 |
| Oct 28, 2026 | 64.10 | 64.56 | 63.69 | 64.22 | +0.22 | +0.34% | 409,000 |
| Oct 27, 2026 | 64.52 | 65.10 | 63.72 | 64.00 | -0.58 | -0.90% | 268,300 |
| Oct 26, 2026 | 64.84 | 65.88 | 63.52 | 64.58 | -0.35 | -0.54% | 224,700 |
| Oct 23, 2026 | 65.09 | 65.40 | 64.17 | 64.93 | -0.17 | -0.26% | 232,600 |
| Oct 22, 2026 | 66.02 | 66.65 | 63.50 | 65.10 | -0.60 | -0.91% | 255,800 |
| Oct 21, 2026 | 65.44 | 66.42 | 64.67 | 65.70 | +0.26 | +0.40% | 285,100 |
| Oct 20, 2026 | 65.06 | 66.35 | 64.53 | 65.44 | +1.20 | +1.87% | 272,600 |
| Oct 19, 2026 | 65.56 | 65.93 | 63.97 | 64.24 | -0.69 | -1.06% | 231,700 |
| Oct 16, 2026 | 65.94 | 66.92 | 64.49 | 64.93 | -0.75 | -1.14% | 312,200 |
| Oct 15, 2026 | 67.87 | 68.24 | 65.29 | 65.68 | -1.67 | -2.48% | 347,200 |
| Oct 14, 2026 | 67.14 | 67.91 | 66.42 | 67.35 | -0.07 | -0.10% | 553,300 |
| Oct 13, 2026 | 65.46 | 68.24 | 65.42 | 67.42 | +2.34 | +3.60% | 314,600 |
| Oct 12, 2026 | 64.00 | 65.65 | 64.00 | 65.08 | +1.19 | +1.86% | 300,100 |
| Oct 9, 2026 | 66.53 | 66.79 | 63.80 | 63.89 | -2.64 | -3.97% | 291,800 |
| Oct 8, 2026 | 66.35 | 67.74 | 65.95 | 66.53 | +0.59 | +0.89% | 340,900 |
| Oct 7, 2026 | 66.37 | 66.37 | 65.03 | 65.94 | -0.67 | -1.01% | 294,300 |
| Oct 6, 2026 | 66.77 | 67.47 | 65.20 | 66.61 | -0.29 | -0.43% | 265,000 |
| Oct 5, 2026 | 67.90 | 68.18 | 65.96 | 66.90 | -0.82 | -1.21% | 423,600 |
| Oct 2, 2026 | 65.44 | 68.02 | 65.37 | 67.72 | +2.23 | +3.41% | 393,200 |
| Oct 1, 2026 | 65.39 | 66.08 | 64.37 | 65.49 | -0.21 | -0.32% | 326,900 |
| Sep 30, 2026 | 65.97 | 67.70 | 65.25 | 65.70 | -0.51 | -0.77% | 389,000 |
| Sep 29, 2026 | 65.66 | 66.66 | 65.62 | 66.21 | -0.24 | -0.36% | 263,300 |
| Sep 28, 2026 | 66.97 | 67.51 | 66.27 | 66.45 | -0.52 | -0.78% | 671,300 |
| Sep 25, 2026 | 66.79 | 67.45 | 65.58 | 66.97 | +0.18 | +0.27% | 272,900 |
| Sep 24, 2026 | 67.38 | 67.58 | 66.35 | 66.79 | -0.60 | -0.89% | 363,500 |
| Sep 23, 2026 | 67.18 | 67.79 | 66.24 | 67.39 | +0.45 | +0.67% | 267,700 |
| Sep 22, 2026 | 68.48 | 69.71 | 66.79 | 66.94 | -1.54 | -2.25% | 258,600 |
| Sep 21, 2026 | 69.37 | 69.67 | 68.31 | 68.48 | -1.11 | -1.60% | 276,000 |
| Sep 18, 2026 | 71.89 | 71.89 | 69.24 | 69.59 | -2.46 | -3.41% | 685,800 |
| Sep 17, 2026 | 71.49 | 72.49 | 70.10 | 72.05 | +0.62 | +0.87% | 224,900 |
| Sep 16, 2026 | 71.27 | 71.95 | 70.38 | 71.43 | +0.16 | +0.22% | 301,200 |
| Sep 15, 2026 | 71.73 | 72.50 | 70.91 | 71.27 | -0.41 | -0.57% | 276,700 |
| Sep 14, 2026 | 71.17 | 72.17 | 70.52 | 71.68 | +0.71 | +1.00% | 356,300 |
| Sep 11, 2026 | 72.03 | 72.41 | 70.38 | 70.97 | -0.91 | -1.27% | 275,700 |
| Sep 10, 2026 | 71.48 | 72.69 | 70.98 | 71.88 | +0.56 | +0.79% | 411,800 |
| Sep 9, 2026 | 71.26 | 72.00 | 69.82 | 71.32 | +0.40 | +0.56% | 413,100 |
| Sep 8, 2026 | 69.36 | 71.41 | 69.36 | 70.92 | +1.61 | +2.32% | 312,100 |
| Sep 4, 2026 | 68.86 | 70.46 | 68.66 | 69.31 | -0.18 | -0.26% | 775,100 |
| Sep 3, 2026 | 71.24 | 71.41 | 67.74 | 69.49 | -1.43 | -2.02% | 570,000 |
| Sep 2, 2026 | 67.15 | 71.27 | 66.96 | 70.92 | +3.66 | +5.44% | 674,900 |
| Sep 1, 2026 | 65.10 | 67.61 | 65.10 | 67.26 | +2.39 | +3.68% | 380,400 |
| Aug 31, 2026 | 65.33 | 65.68 | 63.37 | 64.87 | +0.31 | +0.48% | 537,400 |
| Aug 28, 2026 | 64.29 | 65.07 | 63.50 | 64.56 | +0.83 | +1.30% | 253,300 |
| Aug 27, 2026 | 65.12 | 65.15 | 63.40 | 63.73 | -1.51 | -2.31% | 291,700 |
| Aug 26, 2026 | 66.08 | 66.34 | 64.20 | 65.24 | -0.68 | -1.03% | 646,200 |
| Aug 25, 2026 | 65.70 | 66.21 | 64.31 | 65.92 | +0.16 | +0.24% | 255,600 |
| Aug 24, 2026 | 67.84 | 67.85 | 65.17 | 65.76 | -2.30 | -3.38% | 221,700 |
| Aug 21, 2026 | 68.18 | 69.34 | 66.60 | 68.06 | +0.74 | +1.10% | 331,300 |
| Aug 20, 2026 | 67.49 | 69.16 | 66.87 | 67.32 | -0.41 | -0.61% | 306,500 |
| Aug 19, 2026 | 69.34 | 69.77 | 67.30 | 67.73 | -1.13 | -1.64% | 263,000 |
| Aug 18, 2026 | 69.32 | 71.20 | 68.06 | 68.86 | -0.02 | -0.03% | 344,300 |
| Aug 17, 2026 | 65.73 | 69.02 | 65.73 | 68.88 | +2.98 | +4.52% | 359,000 |
| Aug 14, 2026 | 65.28 | 66.56 | 64.78 | 65.90 | +0.76 | +1.17% | 258,100 |
65 days, newest first. Daily bars as drawn on the ANDE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.