Education
About Us
Working with TipRanks
Follow Us
The Andersons (ANDE)
NASDAQ:ANDE
Time Period
1Y
Events
Historical Prices
Rows:
Jan 15, 2026
57.74
58.81
57.57
58.47
58.47
+1.12%
199,103
0.59
Jan 14, 2026
56.74
57.95
56.68
57.82
57.82
+2.08%
244,268
0.73
Jan 13, 2026
55.40
56.72
55.40
56.64
56.64
+2.50%
182,207
0.54
Jan 12, 2026
54.83
55.90
54.43
55.26
55.26
+0.78%
219,595
0.65
Jan 09, 2026
54.17
55.21
54.17
54.83
54.83
+1.35%
227,896
0.67
Jan 08, 2026
51.73
54.91
51.51
54.10
54.10
+4.58%
356,549
1.06
Jan 07, 2026
52.26
52.36
51.23
51.73
51.73
-0.90%
197,326
0.58
Jan 06, 2026
52.69
53.03
52.04
52.20
52.20
-1.17%
322,695
0.96
Jan 05, 2026
53.01
53.30
51.76
52.82
52.82
-0.43%
300,505
0.89
Jan 02, 2026
53.16
53.16
52.24
53.05
53.05
+0.15%
424,873
1.27
Dec 31, 2025
53.60
53.87
53.09
53.17
52.97
-0.18%
240,569
0.71
Dec 30, 2025
53.76
54.32
53.34
53.47
53.27
+0.08%
247,202
0.73
Dec 29, 2025
53.49
53.66
53.20
53.63
53.43
+0.92%
182,122
0.54
Dec 26, 2025
53.80
53.89
52.95
53.34
53.14
-0.70%
170,740
0.50
Dec 24, 2025
53.93
54.07
53.58
53.92
53.72
+0.67%
82,891
0.24
Dec 23, 2025
54.85
55.15
53.21
53.77
53.56
-1.34%
264,315
0.76
Dec 22, 2025
54.25
55.08
54.19
54.70
54.49
+1.87%
320,843
0.92
Dec 19, 2025
54.85
54.85
53.60
53.90
53.70
-1.36%
1,342,212
4.05
Dec 18, 2025
55.20
55.55
54.59
54.85
54.64
-0.19%
315,253
0.81
Dec 17, 2025
55.16
55.73
54.98
55.16
54.95
+0.51%
369,498
0.95
Dec 16, 2025
56.02
56.42
54.59
55.09
54.88
-1.87%
489,097
1.25
Dec 15, 2025
54.40
56.47
53.69
56.35
56.14
+4.77%
923,006
2.39
Dec 12, 2025
53.00
54.38
52.02
53.99
53.79
+3.13%
600,001
1.56
Dec 11, 2025
52.03
52.91
51.91
52.55
52.35
+1.79%
410,250
1.08
Dec 10, 2025
51.52
53.32
51.00
51.82
51.62
+5.38%
586,701
1.56
Dec 09, 2025
50.30
50.99
49.14
49.36
49.17
-1.46%
349,794
0.93
Dec 08, 2025
50.19
50.81
49.56
50.28
50.09
+0.92%
271,090
0.72
Dec 05, 2025
50.71
51.00
49.82
50.01
49.82
-0.97%
177,771
0.47
Dec 04, 2025
52.07
52.07
50.52
50.69
50.50
-2.17%
224,683
0.60
Dec 03, 2025
52.57
53.02
51.87
52.01
51.81
-0.82%
247,816
0.66
Dec 02, 2025
51.98
53.29
51.48
52.64
52.44
+1.87%
437,503
1.17
Dec 01, 2025
51.49
52.12
49.60
51.87
51.67
+1.10%
267,986
0.72
Nov 28, 2025
51.61
51.86
51.00
51.50
51.31
+0.75%
154,348
0.41
Nov 26, 2025
50.69
52.00
50.69
51.31
51.12
+1.11%
443,016
1.20
Nov 25, 2025
50.62
51.38
50.46
50.94
50.75
+1.94%
262,262
0.71
Nov 24, 2025
49.52
50.22
49.29
50.16
49.97
+1.45%
331,937
0.90
Nov 21, 2025
48.63
50.42
48.31
49.63
49.44
+2.46%
262,497
0.71
Nov 20, 2025
49.67
50.27
48.49
48.62
48.44
-1.27%
265,109
0.72
Nov 19, 2025
49.76
50.02
48.62
49.43
49.24
-0.92%
244,772
0.66
Nov 18, 2025
49.18
50.25
48.84
50.08
49.89
+2.53%
238,430
0.65
Nov 17, 2025
49.35
49.56
48.90
49.03
48.84
-0.13%
261,420
0.71
Nov 14, 2025
48.70
49.36
47.67
49.28
49.09
+0.69%
188,577
0.51
Nov 13, 2025
50.00
50.88
48.39
49.13
48.94
-1.06%
336,696
0.92
Nov 12, 2025
51.36
51.89
49.74
49.84
49.65
-2.82%
372,634
1.03
Nov 11, 2025
51.15
51.66
50.94
51.48
51.29
+1.34%
257,070
0.71
Nov 10, 2025
50.38
51.74
50.00
50.99
50.80
+1.59%
437,134
1.21
Nov 07, 2025
48.95
50.82
48.49
50.38
50.19
+3.31%
559,154
1.56
Nov 06, 2025
48.51
49.16
47.57
48.95
48.76
+1.35%
354,117
0.98
Nov 05, 2025
47.42
49.43
46.62
48.48
48.30
+4.86%
481,426
1.34
Nov 04, 2025
45.96
46.98
45.83
46.41
46.24
-0.25%
301,417
0.83
Rows: