NASDAQ : ANDE
The Andersons, Inc. — Price history
Consumer Staples · Food Distribution · United States
Last price 64.29 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.16B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Andersons, Inc. (ANDE) closed at 64.37 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 63.92 | 65.36 | 63.28 | 64.37 | 70,292 | +0.12% |
| 2026-10-30 | 63.58 | 64.47 | 62.77 | 64.29 | 323,570 | +2.91% |
| 2026-10-29 | 64.63 | 64.63 | 62.09 | 62.47 | 756,573 | -2.73% |
| 2026-10-28 | 64.1 | 64.56 | 63.69 | 64.22 | 408,997 | +0.34% |
| 2026-10-27 | 64.52 | 65.1 | 63.72 | 64 | 268,349 | -0.90% |
| 2026-10-26 | 64.84 | 65.88 | 63.52 | 64.58 | 224,676 | -0.54% |
| 2026-10-23 | 65.085 | 65.4 | 64.17 | 64.93 | 232,594 | -0.26% |
| 2026-10-22 | 66.02 | 66.652 | 63.502 | 65.1 | 255,801 | -0.91% |
| 2026-10-21 | 65.44 | 66.42 | 64.67 | 65.7 | 285,103 | +0.40% |
| 2026-10-20 | 65.06 | 66.35 | 64.53 | 65.44 | 272,628 | +1.87% |
| 2026-10-19 | 65.56 | 65.93 | 63.97 | 64.24 | 231,665 | -1.06% |
| 2026-10-16 | 65.94 | 66.92 | 64.488 | 64.93 | 312,106 | -1.14% |
| 2026-10-15 | 67.87 | 68.24 | 65.29 | 65.68 | 347,233 | -2.48% |
| 2026-10-14 | 67.14 | 67.907 | 66.42 | 67.35 | 518,445 | -0.10% |
| 2026-10-13 | 65.46 | 68.235 | 65.42 | 67.42 | 314,649 | +3.60% |
| 2026-10-12 | 64 | 65.65 | 64 | 65.075 | 299,733 | +1.85% |
| 2026-10-09 | 66.53 | 66.79 | 63.8 | 63.89 | 291,765 | -3.97% |
| 2026-10-08 | 66.35 | 67.74 | 65.95 | 66.53 | 340,869 | +0.89% |
| 2026-10-07 | 66.37 | 66.37 | 65.031 | 65.94 | 261,299 | -1.00% |
| 2026-10-06 | 66.77 | 67.465 | 65.2 | 66.605 | 263,407 | -0.44% |
| 2026-10-05 | 67.9 | 68.18 | 65.955 | 66.9 | 371,680 | -1.21% |
| 2026-10-02 | 65.44 | 68.02 | 65.365 | 67.72 | 382,841 | +3.41% |
| 2026-10-01 | 65.39 | 66.08 | 64.37 | 65.49 | 248,165 | -0.02% |
| 2026-09-30 | 65.97 | 67.695 | 65.245 | 65.7 | 388,972 | -0.77% |
| 2026-09-29 | 65.66 | 66.66 | 65.62 | 66.21 | 263,287 | -0.36% |
| 2026-09-28 | 66.97 | 67.51 | 66.27 | 66.45 | 671,340 | -0.78% |
| 2026-09-25 | 66.79 | 67.45 | 65.58 | 66.97 | 272,897 | +0.27% |
| 2026-09-24 | 67.38 | 67.58 | 66.35 | 66.79 | 363,499 | -0.89% |
| 2026-09-23 | 67.18 | 67.79 | 66.235 | 67.39 | 267,704 | +0.67% |
| 2026-09-22 | 68.48 | 69.71 | 66.79 | 66.94 | 258,560 | -2.25% |
| 2026-09-21 | 69.37 | 69.67 | 68.31 | 68.48 | 276,027 | -1.60% |
| 2026-09-18 | 71.89 | 71.89 | 69.235 | 69.59 | 685,829 | -3.41% |
| 2026-09-17 | 71.49 | 72.49 | 70.104 | 72.05 | 224,919 | +0.87% |
| 2026-09-16 | 71.27 | 71.95 | 70.375 | 71.43 | 301,238 | +0.22% |
| 2026-09-15 | 71.73 | 72.5 | 70.91 | 71.27 | 276,654 | -0.57% |
| 2026-09-14 | 71.17 | 72.165 | 70.521 | 71.68 | 356,331 | +1.00% |
| 2026-09-11 | 72.03 | 72.41 | 70.38 | 70.97 | 275,688 | -1.27% |
| 2026-09-10 | 71.48 | 72.69 | 70.98 | 71.88 | 411,827 | +0.79% |
| 2026-09-09 | 71.26 | 72 | 69.82 | 71.32 | 413,078 | +0.56% |
| 2026-09-08 | 69.36 | 71.41 | 69.36 | 70.92 | 312,059 | +2.32% |
| 2026-09-04 | 68.86 | 70.455 | 68.655 | 69.31 | 775,090 | -0.26% |
| 2026-09-03 | 71.24 | 71.41 | 67.735 | 69.49 | 569,967 | -2.02% |
| 2026-09-02 | 67.15 | 71.27 | 66.961 | 70.92 | 674,941 | +5.44% |
| 2026-09-01 | 65.1 | 67.61 | 65.1 | 67.26 | 380,438 | +3.68% |
| 2026-08-31 | 65.33 | 65.683 | 63.37 | 64.87 | 537,448 | +0.48% |
| 2026-08-28 | 64.29 | 65.065 | 63.5 | 64.56 | 253,749 | +1.30% |
| 2026-08-27 | 65.12 | 65.15 | 63.4 | 63.73 | 291,694 | -2.31% |
| 2026-08-26 | 66.075 | 66.335 | 64.2 | 65.24 | 646,250 | -1.03% |
| 2026-08-25 | 65.7 | 66.21 | 64.31 | 65.92 | 255,649 | +0.24% |
| 2026-08-24 | 67.84 | 67.85 | 65.17 | 65.76 | 221,717 | -3.38% |
| 2026-08-21 | 68.18 | 69.34 | 66.6 | 68.06 | 331,262 | +1.10% |
| 2026-08-20 | 67.49 | 69.16 | 66.87 | 67.32 | 306,517 | -0.61% |
| 2026-08-19 | 69.34 | 69.77 | 67.3 | 67.73 | 262,988 | -1.64% |
| 2026-08-18 | 69.32 | 71.204 | 68.06 | 68.86 | 344,293 | -0.03% |
| 2026-08-17 | 65.73 | 69.02 | 65.73 | 68.88 | 358,995 | +4.52% |
| 2026-08-14 | 65.28 | 66.555 | 64.78 | 65.9 | 258,054 | +1.17% |
| 2026-08-13 | 65.91 | 66.09 | 64.66 | 65.14 | 271,959 | -0.72% |
| 2026-08-12 | 64.58 | 66.055 | 63.8 | 65.61 | 281,170 | +2.36% |
| 2026-08-11 | 65.49 | 66.018 | 63.815 | 64.1 | 337,206 | -2.12% |
| 2026-08-10 | 65.09 | 66.445 | 65.09 | 65.49 | 445,750 | +0.15% |
| 2026-08-07 | 67.73 | 67.75 | 65.075 | 65.39 | 515,796 | -3.77% |
| 2026-08-06 | 70.31 | 71 | 67.74 | 67.95 | 321,622 | -2.58% |
| 2026-08-05 | 74.94 | 75.64 | 69.49 | 69.75 | 448,448 | -6.35% |
| 2026-08-04 | 76.81 | 77.35 | 72.69 | 74.48 | 583,890 | +6.61% |
| 2026-08-03 | 69.55 | 71 | 68.89 | 69.86 | 357,864 | -1.30% |
| 2026-07-31 | 72.06 | 72.26 | 70.42 | 70.78 | 177,349 | -1.03% |
| 2026-07-30 | 70.47 | 72.795 | 69.48 | 71.52 | 398,405 | +1.92% |
| 2026-07-29 | 73.92 | 73.97 | 70 | 70.17 | 317,939 | -4.13% |
| 2026-07-28 | 75.19 | 76.688 | 72.55 | 73.19 | 235,384 | -1.89% |
| 2026-07-27 | 77.26 | 77.805 | 73.42 | 74.6 | 298,857 | -4.00% |
| 2026-07-24 | 77.88 | 79.4 | 76.2 | 77.71 | 224,613 | -0.69% |
| 2026-07-23 | 80.74 | 81.488 | 77.59 | 78.25 | 319,135 | -3.24% |
| 2026-07-22 | 78.26 | 81.17 | 78.26 | 80.87 | 372,923 | +3.88% |
| 2026-07-21 | 77.69 | 78.33 | 77.205 | 77.85 | 388,730 | +0.35% |
| 2026-07-20 | 79.07 | 79.07 | 77.58 | 77.58 | 215,140 | -2.09% |
| 2026-07-17 | 76.86 | 79.26 | 76.29 | 79.24 | 253,010 | +3.99% |
| 2026-07-16 | 75.29 | 77.12 | 75.29 | 76.2 | 322,968 | +1.33% |
| 2026-07-15 | 74.78 | 75.59 | 74.47 | 75.2 | 208,881 | +0.37% |
| 2026-07-14 | 75.79 | 75.85 | 74.8 | 74.92 | 266,196 | +0.17% |
| 2026-07-13 | 72.69 | 75.44 | 72.37 | 74.79 | 288,713 | +3.57% |
| 2026-07-10 | 70.63 | 72.5 | 70.46 | 72.21 | 250,403 | +1.72% |
| 2026-07-09 | 71.54 | 72.36 | 70.89 | 70.99 | 374,651 | -1.47% |
| 2026-07-08 | 68.82 | 72.1 | 68.82 | 72.05 | 647,836 | +5.96% |
| 2026-07-07 | 68.04 | 69 | 67.42 | 68 | 277,762 | +0.73% |
| 2026-07-06 | 65.89 | 67.76 | 65.85 | 67.51 | 272,918 | +1.83% |
| 2026-07-02 | 67.39 | 68.12 | 66.18 | 66.3 | 264,200 | -1.59% |
| 2026-07-01 | 68.2 | 68.28 | 66.94 | 67.37 | 228,076 | -1.22% |
| 2026-06-30 | 69.41 | 70.195 | 68.35 | 68.4 | 320,077 | -0.55% |
| 2026-06-29 | 70.64 | 71.31 | 67.355 | 68.78 | 478,291 | -3.24% |
| 2026-06-26 | 71.27 | 71.89 | 70.17 | 71.08 | 897,509 | -0.10% |
| 2026-06-25 | 70.7 | 71.325 | 69.83 | 71.15 | 188,677 | +0.70% |
| 2026-06-24 | 70.48 | 70.69 | 68.445 | 70.655 | 265,544 | -0.18% |
| 2026-06-23 | 70.44 | 71.5 | 70.44 | 70.78 | 302,416 | -0.11% |
| 2026-06-22 | 71.72 | 72.29 | 70.62 | 70.86 | 302,601 | -0.51% |
| 2026-06-18 | 69.57 | 71.53 | 69.411 | 71.22 | 706,168 | +3.56% |
| 2026-06-17 | 68.99 | 69.227 | 67.24 | 68.77 | 211,496 | -0.64% |
| 2026-06-16 | 69.97 | 70.71 | 68.8 | 69.21 | 250,649 | -0.94% |
| 2026-06-15 | 70.68 | 71.85 | 69.066 | 69.87 | 265,459 | -2.76% |
| 2026-06-12 | 70.79 | 72.25 | 70 | 71.85 | 218,441 | +1.71% |
| 2026-06-11 | 74.61 | 75 | 70.082 | 70.64 | 321,865 | -4.85% |
| 2026-06-10 | 73.5 | 74.715 | 73.162 | 74.24 | 393,148 | +2.91% |
| 2026-06-09 | 74.03 | 74.07 | 71.62 | 72.14 | 582,972 | -1.84% |
| 2026-06-08 | 73.16 | 74.97 | 73.105 | 73.49 | 288,205 | +0.93% |
| 2026-06-05 | 73.43 | 74.44 | 72.215 | 72.81 | 242,693 | -0.22% |
| 2026-06-04 | 73.1 | 74.305 | 72.6 | 72.97 | 260,872 | +0.08% |
| 2026-06-03 | 72.72 | 74.49 | 72.69 | 72.91 | 234,805 | +0.16% |
| 2026-06-02 | 72.24 | 73.51 | 71.935 | 72.79 | 246,180 | +0.18% |
| 2026-06-01 | 70.64 | 73.12 | 70.64 | 72.66 | 247,789 | +2.93% |
| 2026-05-29 | 71.19 | 71.555 | 70.05 | 70.59 | 396,570 | -1.16% |
| 2026-05-28 | 72.28 | 72.945 | 70.95 | 71.42 | 205,561 | -0.93% |
| 2026-05-27 | 71.2 | 72.58 | 71.01 | 72.09 | 232,024 | +1.04% |
| 2026-05-26 | 71.15 | 72.65 | 70.72 | 71.35 | 181,174 | +0.71% |
| 2026-05-22 | 70.23 | 71 | 69.665 | 70.85 | 317,332 | +0.83% |
| 2026-05-21 | 70.52 | 70.975 | 69.555 | 70.27 | 267,538 | -0.54% |
| 2026-05-20 | 70.09 | 72.23 | 70.01 | 70.65 | 299,914 | +1.03% |
| 2026-05-19 | 70.34 | 71.48 | 69.35 | 69.93 | 351,626 | -1.30% |
| 2026-05-18 | 72.09 | 72.575 | 70.715 | 70.85 | 237,823 | -0.85% |
| 2026-05-15 | 72.12 | 72.23 | 70.835 | 71.46 | 226,550 | -1.07% |
| 2026-05-14 | 71.62 | 72.485 | 71 | 72.23 | 293,940 | +0.85% |
| 2026-05-13 | 70.7 | 72.76 | 69.43 | 71.62 | 339,593 | +1.72% |