The Andersons (ANDE)
NASDAQ:ANDE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
72.46
74.82
71.09
74.70
74.70
+2.29%
441,576
1.40
Apr 07, 2026
74.43
75.02
72.52
73.03
73.03
-1.96%
328,654
1.04
Apr 06, 2026
73.27
74.94
72.60
74.49
74.49
+1.47%
307,970
0.98
Apr 03, 2026
72.75
73.91
72.37
73.41
73.41
0.00%
0
0.00
Apr 02, 2026
72.75
73.91
72.37
73.41
73.41
+0.99%
252,623
0.79
Apr 01, 2026
71.23
72.82
70.95
72.69
72.69
+1.55%
241,058
0.75
Mar 31, 2026
72.09
72.69
70.38
71.78
71.58
+0.29%
269,248
0.85
Mar 30, 2026
73.03
73.73
70.69
71.57
71.37
-2.21%
313,019
0.99
Mar 27, 2026
71.96
73.85
70.69
73.19
72.99
+1.65%
347,358
1.10
Mar 26, 2026
73.11
73.91
71.98
72.00
71.80
-1.63%
347,389
1.11
Mar 25, 2026
71.41
73.97
70.93
73.19
72.99
+2.32%
507,931
1.65
Mar 24, 2026
67.53
72.18
67.53
71.53
71.33
+5.75%
447,897
1.49
Mar 23, 2026
67.39
68.50
66.53
67.64
67.45
+1.81%
349,932
1.18
Mar 20, 2026
68.56
68.62
65.49
66.44
66.25
-3.09%
1,157,593
4.11
Mar 19, 2026
68.97
69.79
68.00
68.56
68.37
-1.31%
306,584
1.09
Mar 18, 2026
70.00
70.73
68.97
69.47
69.28
-0.67%
382,425
1.29
Mar 17, 2026
70.23
71.54
69.48
69.94
69.75
-0.26%
402,382
1.36
Mar 16, 2026
70.74
71.40
68.36
70.12
69.92
-0.88%
375,153
1.27
Mar 13, 2026
71.25
71.25
69.10
70.74
70.54
-0.70%
439,998
1.48
Mar 12, 2026
67.06
71.54
67.00
71.24
71.04
+5.09%
527,076
1.74
Mar 11, 2026
66.26
67.81
65.32
67.79
67.60
+1.73%
316,202
1.03
Mar 10, 2026
68.16
68.26
65.80
66.64
66.45
+1.42%
375,739
1.22
Mar 09, 2026
63.51
65.82
63.00
65.71
65.53
+2.59%
360,131
1.16
Mar 06, 2026
62.78
64.76
61.67
64.05
63.87
+0.76%
315,838
1.01
Mar 05, 2026
64.11
64.37
62.98
63.57
63.39
-1.99%
255,600
0.82
Mar 04, 2026
66.00
66.45
64.26
64.86
64.68
-1.11%
288,529
0.93
Mar 03, 2026
66.40
66.40
64.80
65.59
65.41
-1.63%
241,918
0.78
Mar 02, 2026
65.32
66.78
64.04
66.68
66.49
+2.13%
261,702
0.84
Feb 27, 2026
65.07
65.57
64.65
65.29
65.11
+0.14%
406,543
1.31
Feb 26, 2026
64.12
65.27
63.97
65.20
65.02
+1.26%
262,864
0.85
Feb 25, 2026
64.66
64.66
63.03
64.39
64.21
-0.30%
261,403
0.85
Feb 24, 2026
64.54
65.12
63.87
64.58
64.40
+0.14%
282,708
0.93
Feb 23, 2026
65.87
66.09
63.45
64.49
64.31
-1.77%
355,774
1.16
Feb 20, 2026
64.97
66.73
64.27
65.65
65.47
+1.22%
331,396
1.09
Feb 19, 2026
64.90
65.59
62.90
64.86
64.68
+0.34%
450,214
1.49
Feb 18, 2026
68.02
68.02
63.22
64.64
64.46
-3.54%
532,771
1.78
Feb 17, 2026
69.00
69.55
66.72
67.01
66.82
-2.93%
355,527
1.20
Feb 16, 2026
68.15
69.58
67.61
69.03
68.84
0.00%
0
0.00
Feb 13, 2026
68.15
69.58
67.61
69.03
68.84
+0.57%
179,757
0.60
Feb 12, 2026
69.22
70.06
67.30
68.64
68.45
-0.68%
319,530
1.06
Feb 11, 2026
67.95
69.52
67.74
69.11
68.92
+2.34%
230,892
0.77
Feb 10, 2026
67.65
67.65
65.64
67.53
67.34
+0.28%
355,230
1.18
Feb 09, 2026
66.90
67.95
65.85
67.34
67.15
+0.72%
245,185
0.81
Feb 06, 2026
65.99
67.18
65.88
66.86
66.67
+1.66%
258,096
0.85
Feb 05, 2026
65.46
67.46
65.31
65.77
65.59
+1.70%
292,641
0.96
Feb 04, 2026
65.00
65.15
63.83
64.67
64.49
-0.86%
339,213
1.10
Feb 03, 2026
63.34
65.28
62.50
65.23
65.05
+3.25%
287,956
0.93
Feb 02, 2026
61.64
63.73
61.32
63.18
63.00
+1.92%
327,126
1.05
Jan 30, 2026
61.94
62.44
61.26
61.99
61.82
-0.72%
233,083
0.75
Jan 29, 2026
61.40
62.49
61.40
62.44
62.27
+2.34%
209,412
0.67
Rows: