The Andersons (ANDE)
NASDAQ:ANDE
Want to see ANDE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: