Andersons, Inc. ANDE
NASDAQ · United States · Commercial Services
$64.48-1.02 (-1.56%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $64.42 | -1.95% | $65.39 | $65.63 | $64.42 | 26.85K |
| 2026-09-30 | $65.70 | -0.77% | $65.97 | $67.70 | $65.25 | 389.00K |
| 2026-09-29 | $66.21 | -0.36% | $65.66 | $66.66 | $65.62 | 263.30K |
| 2026-09-28 | $66.45 | -0.78% | $66.97 | $67.51 | $66.27 | 671.30K |
| 2026-09-25 | $66.97 | +0.27% | $66.79 | $67.45 | $65.58 | 272.90K |
| 2026-09-24 | $66.79 | -0.89% | $67.38 | $67.58 | $66.35 | 363.50K |
| 2026-09-23 | $67.39 | +0.67% | $67.18 | $67.79 | $66.24 | 267.70K |
| 2026-09-22 | $66.94 | -2.25% | $68.48 | $69.71 | $66.79 | 258.60K |
| 2026-09-21 | $68.48 | -1.60% | $69.37 | $69.67 | $68.31 | 276.00K |
| 2026-09-18 | $69.59 | -3.41% | $71.89 | $71.89 | $69.24 | 685.80K |
| 2026-09-17 | $72.05 | +0.87% | $71.49 | $72.49 | $70.10 | 224.90K |
| 2026-09-16 | $71.43 | +0.22% | $71.27 | $71.95 | $70.38 | 301.20K |
| 2026-09-15 | $71.27 | -0.57% | $71.73 | $72.50 | $70.91 | 276.70K |
| 2026-09-14 | $71.68 | +1.00% | $71.17 | $72.17 | $70.52 | 356.30K |
| 2026-09-11 | $70.97 | -1.27% | $72.03 | $72.41 | $70.38 | 275.70K |
| 2026-09-10 | $71.88 | +0.79% | $71.48 | $72.69 | $70.98 | 411.80K |
| 2026-09-09 | $71.32 | +0.56% | $71.26 | $72.00 | $69.82 | 413.10K |
| 2026-09-08 | $70.92 | +2.32% | $69.36 | $71.41 | $69.36 | 312.10K |
| 2026-09-04 | $69.31 | -0.26% | $68.86 | $70.46 | $68.66 | 775.10K |
| 2026-09-03 | $69.49 | -2.02% | $71.24 | $71.41 | $67.74 | 570.00K |
| 2026-09-02 | $70.92 | +5.44% | $67.15 | $71.27 | $66.96 | 674.90K |
| 2026-09-01 | $67.26 | +3.68% | $65.10 | $67.61 | $65.10 | 380.40K |
| 2026-08-31 | $64.87 | +0.48% | $65.33 | $65.68 | $63.37 | 537.40K |
| 2026-08-28 | $64.56 | +1.30% | $64.29 | $65.07 | $63.50 | 253.30K |
| 2026-08-27 | $63.73 | -2.31% | $65.12 | $65.15 | $63.40 | 291.70K |
| 2026-08-26 | $65.24 | -1.03% | $66.08 | $66.34 | $64.20 | 646.20K |
| 2026-08-25 | $65.92 | +0.24% | $65.70 | $66.21 | $64.31 | 255.60K |
| 2026-08-24 | $65.76 | -3.38% | $67.84 | $67.85 | $65.17 | 221.70K |
| 2026-08-21 | $68.06 | +1.10% | $68.18 | $69.34 | $66.60 | 331.30K |
| 2026-08-20 | $67.32 | -0.61% | $67.49 | $69.16 | $66.87 | 306.50K |
| 2026-08-19 | $67.73 | -1.64% | $69.34 | $69.77 | $67.30 | 263.00K |
| 2026-08-18 | $68.86 | -0.03% | $69.32 | $71.20 | $68.06 | 344.30K |
| 2026-08-17 | $68.88 | +4.52% | $65.73 | $69.02 | $65.73 | 359.00K |
| 2026-08-14 | $65.90 | +1.17% | $65.28 | $66.56 | $64.78 | 258.10K |
| 2026-08-13 | $65.14 | -0.72% | $65.91 | $66.09 | $64.66 | 272.00K |
| 2026-08-12 | $65.61 | +2.36% | $64.58 | $66.06 | $63.80 | 281.20K |
| 2026-08-11 | $64.10 | -2.12% | $65.49 | $66.02 | $63.82 | 337.20K |
| 2026-08-10 | $65.49 | +0.15% | $65.09 | $66.45 | $65.09 | 445.70K |
| 2026-08-07 | $65.39 | -3.77% | $67.73 | $67.75 | $65.08 | 515.70K |
| 2026-08-06 | $67.95 | -2.58% | $70.31 | $71.00 | $67.74 | 321.60K |
| 2026-08-05 | $69.75 | -6.35% | $74.94 | $75.64 | $69.49 | 448.40K |
| 2026-08-04 | $74.48 | +6.61% | $76.81 | $77.35 | $72.69 | 583.90K |
| 2026-08-03 | $69.86 | -1.30% | $69.55 | $71.00 | $68.89 | 357.90K |
| 2026-07-31 | $70.78 | -1.03% | $72.06 | $72.26 | $70.42 | 177.30K |
| 2026-07-30 | $71.52 | +1.92% | $70.47 | $72.80 | $69.48 | 398.40K |
| 2026-07-29 | $70.17 | -4.13% | $73.92 | $73.97 | $70.00 | 317.90K |
| 2026-07-28 | $73.19 | -1.89% | $75.19 | $76.69 | $72.55 | 235.40K |
| 2026-07-27 | $74.60 | -4.00% | $77.26 | $77.81 | $73.42 | 298.90K |
| 2026-07-24 | $77.71 | -0.69% | $77.88 | $79.40 | $76.20 | 224.60K |
| 2026-07-23 | $78.25 | -3.24% | $80.74 | $81.49 | $77.59 | 319.10K |
| 2026-07-22 | $80.87 | +3.88% | $78.26 | $81.17 | $78.26 | 372.90K |
| 2026-07-21 | $77.85 | +0.35% | $77.69 | $78.33 | $77.21 | 388.70K |
| 2026-07-20 | $77.58 | -2.09% | $79.07 | $79.07 | $77.58 | 215.10K |
| 2026-07-17 | $79.24 | +3.99% | $76.86 | $79.26 | $76.29 | 253.00K |
| 2026-07-16 | $76.20 | +1.33% | $75.29 | $77.12 | $75.29 | 323.00K |
| 2026-07-15 | $75.20 | +0.37% | $74.78 | $75.59 | $74.47 | 208.90K |
| 2026-07-14 | $74.92 | +0.17% | $75.79 | $75.85 | $74.80 | 266.20K |
| 2026-07-13 | $74.79 | +3.57% | $72.69 | $75.44 | $72.37 | 288.70K |
| 2026-07-10 | $72.21 | +1.72% | $70.63 | $72.50 | $70.46 | 250.40K |
| 2026-07-09 | $70.99 | -1.47% | $71.54 | $72.36 | $70.89 | 374.70K |
| 2026-07-08 | $72.05 | +5.96% | $68.82 | $72.10 | $68.82 | 647.80K |
| 2026-07-07 | $68.00 | +0.73% | $68.04 | $69.00 | $67.42 | 277.80K |
| 2026-07-06 | $67.51 | +1.83% | $65.89 | $67.76 | $65.85 | 272.90K |
| 2026-07-02 | $66.30 | -1.59% | $67.39 | $68.12 | $66.18 | 264.20K |
| 2026-07-01 | $67.37 | -1.51% | $68.20 | $68.28 | $66.94 | 228.10K |
| 2026-06-30 | $68.40 | -0.55% | $69.41 | $70.20 | $68.35 | 320.10K |
| 2026-06-29 | $68.78 | -3.24% | $70.64 | $71.31 | $67.36 | 478.30K |
| 2026-06-26 | $71.08 | -0.10% | $71.27 | $71.89 | $70.17 | 897.50K |
| 2026-06-25 | $71.15 | +0.69% | $70.70 | $71.33 | $69.83 | 188.70K |
| 2026-06-24 | $70.66 | -0.17% | $70.48 | $70.69 | $68.45 | 265.50K |
| 2026-06-23 | $70.78 | -0.11% | $70.44 | $71.50 | $70.44 | 302.40K |
| 2026-06-22 | $70.86 | -0.51% | $71.72 | $72.29 | $70.62 | 302.50K |
| 2026-06-18 | $71.22 | +3.56% | $69.57 | $71.53 | $69.41 | 706.20K |
| 2026-06-17 | $68.77 | -0.64% | $68.99 | $69.23 | $67.24 | 211.50K |
| 2026-06-16 | $69.21 | -0.94% | $69.97 | $70.71 | $68.80 | 250.60K |
| 2026-06-15 | $69.87 | -2.76% | $70.68 | $71.85 | $69.07 | 265.50K |
| 2026-06-12 | $71.85 | +1.71% | $70.79 | $72.25 | $70.00 | 218.40K |
| 2026-06-11 | $70.64 | -4.85% | $74.61 | $75.00 | $70.08 | 321.90K |
| 2026-06-10 | $74.24 | +2.91% | $73.50 | $74.72 | $73.16 | 393.10K |
| 2026-06-09 | $72.14 | -1.84% | $74.03 | $74.07 | $71.62 | 583.00K |
| 2026-06-08 | $73.49 | +0.93% | $73.16 | $74.97 | $73.11 | 288.20K |
| 2026-06-05 | $72.81 | -0.22% | $73.43 | $74.44 | $72.22 | 242.70K |
| 2026-06-04 | $72.97 | +0.08% | $73.10 | $74.31 | $72.60 | 260.90K |
| 2026-06-03 | $72.91 | +0.16% | $72.72 | $74.49 | $72.69 | 234.80K |
| 2026-06-02 | $72.79 | +0.18% | $72.24 | $73.51 | $71.94 | 246.20K |
| 2026-06-01 | $72.66 | +2.93% | $70.64 | $73.12 | $70.64 | 247.80K |
| 2026-05-29 | $70.59 | -1.16% | $71.19 | $71.56 | $70.05 | 396.60K |
| 2026-05-28 | $71.42 | -0.93% | $72.28 | $72.95 | $70.95 | 205.60K |
| 2026-05-27 | $72.09 | +1.04% | $71.20 | $72.58 | $71.01 | 232.00K |
| 2026-05-26 | $71.35 | +0.71% | $71.15 | $72.65 | $70.72 | 181.20K |