The Andersons (ANDE)
NASDAQ:ANDE
Want to see ANDE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
71.19
71.56
70.05
70.59
70.59
-1.16%
396,570
1.17
May 28, 2026
72.28
72.95
70.95
71.42
71.42
-0.93%
205,561
0.60
May 27, 2026
71.20
72.58
71.01
72.09
72.09
+1.04%
232,024
0.68
May 26, 2026
71.15
72.65
70.72
71.35
71.35
+0.71%
181,174
0.53
May 22, 2026
70.23
71.00
69.67
70.85
70.85
+0.83%
317,332
0.93
May 21, 2026
70.52
70.98
69.56
70.27
70.27
-0.54%
267,538
0.78
May 20, 2026
70.09
72.23
70.01
70.65
70.65
+1.03%
299,914
0.87
May 19, 2026
70.34
71.48
69.35
69.93
69.93
-1.30%
351,626
1.02
May 18, 2026
72.09
72.58
70.72
70.85
70.85
-0.85%
237,823
0.68
May 15, 2026
72.12
72.23
70.84
71.46
71.46
-1.07%
226,550
0.64
May 14, 2026
71.62
72.49
71.00
72.23
72.23
+0.85%
293,940
0.85
May 13, 2026
70.70
72.76
69.43
71.62
71.62
+1.72%
339,593
0.98
May 12, 2026
72.61
72.61
70.01
70.41
70.41
-1.63%
274,561
0.79
May 11, 2026
72.46
73.49
71.05
71.58
71.58
+0.18%
365,921
1.06
May 08, 2026
71.76
72.68
70.38
71.45
71.45
+0.90%
374,672
1.09
May 07, 2026
69.20
72.02
68.37
70.81
70.81
+3.78%
781,617
2.33
May 06, 2026
75.29
76.34
65.36
68.23
68.23
-13.95%
826,361
2.53
May 05, 2026
79.64
82.11
78.54
79.29
79.29
-0.16%
670,522
2.10
May 04, 2026
78.99
79.78
78.35
79.42
79.42
+0.38%
340,762
1.06
May 01, 2026
78.53
79.61
77.70
79.12
79.12
+0.74%
293,487
0.92
Apr 30, 2026
77.32
78.97
76.73
78.54
78.54
+1.21%
453,570
1.43
Apr 29, 2026
76.99
78.41
76.49
77.60
77.60
+1.32%
279,355
0.88
Apr 28, 2026
76.75
77.54
75.88
76.59
76.59
+0.82%
148,349
0.47
Apr 27, 2026
75.93
76.67
75.53
75.97
75.97
+0.05%
178,080
0.56
Apr 24, 2026
76.65
76.77
75.50
75.93
75.93
-1.00%
212,513
0.66
Apr 23, 2026
76.00
77.06
75.95
76.70
76.70
+1.05%
200,791
0.62
Apr 22, 2026
76.05
76.71
75.26
75.90
75.90
+0.26%
265,514
0.82
Apr 21, 2026
73.13
76.10
72.74
75.70
75.70
+3.60%
286,248
0.88
Apr 20, 2026
72.31
73.70
72.27
73.07
73.07
+1.33%
235,646
0.72
Apr 17, 2026
70.92
72.33
69.11
72.11
72.11
+1.55%
569,249
1.75
Apr 16, 2026
70.27
71.05
70.12
71.01
71.01
+0.54%
230,045
0.72
Apr 15, 2026
72.61
72.67
70.18
70.63
70.63
-3.60%
229,041
0.72
Apr 14, 2026
73.80
74.27
72.94
73.27
73.27
-1.05%
197,430
0.62
Apr 13, 2026
74.56
74.84
73.44
74.05
74.05
-0.63%
205,802
0.64
Apr 10, 2026
73.98
75.02
72.80
74.52
74.52
+0.40%
267,101
0.84
Apr 09, 2026
74.70
75.69
73.83
74.22
74.22
-0.64%
286,678
0.90
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
Rows: