Get the Stockscreener App
79.29
0.16%
-0.13
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Andersons Inc Stock (ANDE) Price History
The historical daily chart and data for Andersons Inc stock (ANDE), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2026, is $79.29.
- Andersons Inc all-time high stock price is $79.78, occurred on May 04, 2026.
- The lowest Andersons Inc stock price recorded was $10.00 on March 16, 2020. Since then, Andersons Inc's stock price has risen over 692.90% to $79.29 now.
- The 52-week high stock price for ANDE is $79.78, representing a 0.62% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for ANDE is $31.03, indicating a -60.87% decrease from the current share price, occurred on May 07, 2025.
- The closing price of Andersons Inc (ANDE) stock in the beginning of 2025 was $39.30. The stock closed the year at $34.99, a loss of over -10.97% for the year.
The table below shows more information about ANDE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $82.11 | $78.53 | $3.58 | 665,224.0 | -0.16% |
| May 04, 2026 | $79.78 | $78.35 | $1.43 | 338,875.0 | +0.38% |
| May 01, 2026 | $79.61 | $77.70 | $1.91 | 291,222.0 | +0.74% |
| Apr 30, 2026 | $78.97 | $76.73 | $2.24 | 449,370.0 | +1.21% |
| Apr 29, 2026 | $78.41 | $76.49 | $1.92 | 277,495.0 | +1.32% |
| Apr 28, 2026 | $77.54 | $75.88 | $1.66 | 148,348.0 | +0.82% |
| Apr 27, 2026 | $76.67 | $75.53 | $1.14 | 178,007.0 | +0.05% |
| Apr 24, 2026 | $76.77 | $75.50 | $1.27 | 178,168.0 | -1.00% |
| Apr 23, 2026 | $77.06 | $75.95 | $1.11 | 200,612.0 | +1.05% |
| Apr 22, 2026 | $76.71 | $75.26 | $1.45 | 261,775.0 | +0.26% |
| Apr 21, 2026 | $76.10 | $72.73 | $3.36 | 286,163.0 | +3.60% |
| Apr 20, 2026 | $73.70 | $72.27 | $1.43 | 226,574.0 | +1.33% |
| Apr 17, 2026 | $72.33 | $69.11 | $3.22 | 568,761.0 | +1.55% |
| Apr 16, 2026 | $71.05 | $70.12 | $0.925 | 230,036.0 | +0.54% |
| Apr 15, 2026 | $72.67 | $70.18 | $2.48 | 229,041.0 | -3.60% |
| Apr 14, 2026 | $74.27 | $72.94 | $1.33 | 197,410.0 | -1.05% |
| Apr 13, 2026 | $74.83 | $73.44 | $1.39 | 205,771.0 | -0.63% |
| Apr 10, 2026 | $75.02 | $72.80 | $2.22 | 267,100.0 | +0.40% |
| Apr 09, 2026 | $75.69 | $73.83 | $1.86 | 286,663.0 | -0.64% |
| Apr 08, 2026 | $74.82 | $71.09 | $3.73 | 441,236.0 | +2.29% |
| Apr 07, 2026 | $75.02 | $72.52 | $2.50 | 328,513.0 | -1.96% |
Andersons Inc Stock (ANDE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Andersons Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ANDE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Andersons Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Andersons Inc Stock (ANDE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $82.11 | $77.70 | $4.41 | 1,960,545.0 | +0.95% |
| Apr, 2026 | $78.97 | $69.11 | $9.86 | 5,760,824.0 | +9.42% |
| Mar, 2026 | $73.97 | $61.67 | $12.30 | 8,539,191.0 | +9.94% |
| Feb, 2026 | $70.06 | $61.31 | $8.75 | 5,974,719.0 | +5.32% |
| Jan, 2026 | $62.49 | $51.23 | $11.26 | 5,556,790.0 | +16.59% |
Andersons Inc Stock (ANDE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $56.47 | $49.14 | $7.33 | 8,087,289.0 | +3.83% |
| Nov, 2025 | $51.99 | $44.63 | $7.36 | 6,077,440.0 | +11.21% |
| Oct, 2025 | $48.13 | $39.23 | $8.90 | 6,834,514.0 | +16.33% |
| Sep, 2025 | $42.36 | $37.69 | $4.67 | 10,612,582.0 | -2.67% |
| Aug, 2025 | $41.71 | $31.84 | $9.87 | 6,674,915.0 | +13.86% |
| Jul, 2025 | $39.11 | $35.52 | $3.58 | 5,702,172.0 | -2.26% |
| Jun, 2025 | $37.76 | $34.05 | $3.70 | 6,729,630.0 | +3.49% |
| May, 2025 | $38.08 | $31.03 | $7.05 | 7,144,198.0 | -5.83% |
| Apr, 2025 | $43.65 | $35.88 | $7.77 | 5,687,425.0 | -12.16% |
| Mar, 2025 | $44.60 | $40.72 | $3.88 | 7,934,823.0 | +0.35% |
| Feb, 2025 | $51.58 | $39.61 | $11.97 | 5,755,106.0 | +4.98% |
| Jan, 2025 | $44.99 | $39.29 | $5.70 | 4,803,120.0 | +0.57% |
Andersons Inc Stock (ANDE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.58 | $39.25 | $9.33 | 9,074,380.0 | -16.63% |
| Nov, 2024 | $49.75 | $41.77 | $7.98 | 4,779,221.0 | +5.15% |
| Oct, 2024 | $50.34 | $45.35 | $4.99 | 2,565,106.0 | -9.45% |
| Sep, 2024 | $51.15 | $44.65 | $6.50 | 3,201,943.0 | -1.63% |
| Aug, 2024 | $55.43 | $45.55 | $9.88 | 3,204,507.0 | -6.53% |
| Jul, 2024 | $55.52 | $46.38 | $9.14 | 3,191,735.0 | +9.94% |
| Jun, 2024 | $52.61 | $47.92 | $4.69 | 3,659,282.0 | -5.24% |
| May, 2024 | $57.39 | $48.55 | $8.84 | 3,477,440.0 | -4.73% |
| Apr, 2024 | $61.46 | $54.72 | $6.74 | 3,648,454.0 | -4.24% |
| Mar, 2024 | $57.82 | $52.67 | $5.15 | 3,944,462.0 | +3.78% |
| Feb, 2024 | $56.57 | $50.45 | $6.12 | 3,501,852.0 | +4.88% |
| Jan, 2024 | $58.35 | $51.03 | $7.32 | 4,171,089.0 | -8.39% |
2.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):