Education
About Us
Working with TipRanks
Follow Us
The Andersons (ANDE)
:ANDE
Time Period
1Y
Events
Historical Prices
Rows:
Dec 15, 2025
54.40
56.47
53.69
56.35
56.35
+4.37%
923,006
2.39
Dec 12, 2025
53.00
54.38
52.02
53.99
53.99
+2.74%
600,001
1.56
Dec 11, 2025
52.03
52.91
51.91
52.55
52.55
+1.41%
410,250
1.08
Dec 10, 2025
51.52
53.32
51.00
51.82
51.82
+4.98%
586,701
1.56
Dec 09, 2025
50.30
50.99
49.14
49.36
49.36
-1.83%
349,794
0.93
Dec 08, 2025
50.19
50.81
49.56
50.28
50.28
+0.54%
271,090
0.72
Dec 05, 2025
50.71
51.00
49.82
50.01
50.01
-1.34%
177,771
0.47
Dec 04, 2025
52.07
52.07
50.52
50.69
50.69
-2.54%
224,683
0.60
Dec 03, 2025
52.57
53.02
51.87
52.01
52.01
-1.20%
247,816
0.66
Dec 02, 2025
51.98
53.29
51.48
52.64
52.64
+1.48%
437,503
1.17
Dec 01, 2025
51.49
52.12
49.60
51.87
51.87
+0.72%
267,986
0.72
Nov 28, 2025
51.61
51.86
51.00
51.50
51.50
+0.37%
154,348
0.41
Nov 26, 2025
50.69
52.00
50.69
51.31
51.31
+0.73%
443,016
1.20
Nov 25, 2025
50.62
51.38
50.46
50.94
50.94
+1.56%
262,262
0.71
Nov 24, 2025
49.52
50.22
49.29
50.16
50.16
+1.07%
331,937
0.90
Nov 21, 2025
48.63
50.42
48.31
49.63
49.63
+2.08%
262,497
0.71
Nov 20, 2025
49.67
50.27
48.49
48.62
48.62
-1.64%
265,109
0.72
Nov 19, 2025
49.76
50.02
48.62
49.43
49.43
-1.30%
244,772
0.66
Nov 18, 2025
49.18
50.25
48.84
50.08
50.08
+2.14%
238,430
0.65
Nov 17, 2025
49.35
49.56
48.90
49.03
49.03
-0.51%
261,421
0.71
Nov 14, 2025
48.70
49.36
47.67
49.28
49.28
+0.32%
188,577
0.51
Nov 13, 2025
50.00
50.88
48.39
49.13
49.12
-1.43%
336,696
0.92
Nov 12, 2025
51.36
51.89
49.74
49.84
49.84
-3.19%
372,634
1.03
Nov 11, 2025
51.15
51.66
50.94
51.48
51.48
+0.96%
257,070
0.71
Nov 10, 2025
50.38
51.74
50.00
50.99
50.99
+1.21%
437,134
1.21
Nov 07, 2025
48.95
50.82
48.49
50.38
50.38
+2.92%
559,154
1.56
Nov 06, 2025
48.51
49.16
47.57
48.95
48.95
+0.97%
354,117
0.98
Nov 05, 2025
47.42
49.43
46.62
48.48
48.48
+4.46%
481,426
1.34
Nov 04, 2025
45.96
46.98
45.83
46.41
46.41
-0.62%
301,417
0.83
Nov 03, 2025
46.06
47.05
44.63
46.70
46.70
+0.84%
355,110
0.96
Oct 31, 2025
46.57
47.08
45.95
46.31
46.31
-1.24%
286,777
0.77
Oct 30, 2025
46.35
47.16
46.19
46.89
46.89
+0.11%
312,229
0.84
Oct 29, 2025
46.86
47.49
46.15
46.84
46.84
-0.72%
224,980
0.60
Oct 28, 2025
46.55
47.48
46.55
47.18
47.18
+0.81%
174,016
0.46
Oct 27, 2025
47.30
47.68
46.44
46.80
46.80
-1.18%
274,096
0.72
Oct 24, 2025
46.90
48.13
46.90
47.36
47.36
+1.67%
264,116
0.70
Oct 23, 2025
46.24
46.83
45.57
46.58
46.58
+1.48%
257,926
0.68
Oct 22, 2025
45.55
46.17
44.71
45.90
45.90
+0.88%
362,596
0.96
Oct 21, 2025
47.24
47.64
45.35
45.50
45.50
-4.23%
290,752
0.77
Oct 20, 2025
47.51
47.81
47.15
47.51
47.51
+0.06%
185,608
0.49
Oct 17, 2025
46.56
47.53
46.41
47.48
47.48
+1.74%
397,580
1.05
Oct 16, 2025
46.53
46.96
45.81
46.67
46.67
+0.60%
496,038
1.33
Oct 15, 2025
42.95
47.04
42.60
46.39
46.39
+9.20%
483,119
1.31
Oct 14, 2025
42.18
42.58
41.48
42.48
42.48
+1.09%
270,785
0.74
Oct 13, 2025
41.30
42.09
41.30
42.02
42.02
+2.46%
269,582
0.74
Oct 10, 2025
41.49
41.95
40.81
41.01
41.01
-1.56%
329,989
0.91
Oct 09, 2025
41.97
42.33
41.49
41.66
41.66
-0.19%
211,365
0.58
Oct 08, 2025
42.04
42.43
41.41
41.74
41.74
-0.48%
240,858
0.66
Oct 07, 2025
41.96
42.33
41.26
41.94
41.94
+0.10%
301,868
0.83
Oct 06, 2025
41.27
42.34
39.94
41.90
41.90
+1.48%
276,818
0.76
Rows: