The Andersons, Inc. (ANDE)
NASDAQ: ANDE · Real-Time Price · USD
65.71
+1.66 (2.59%)
At close: Mar 9, 2026, 4:00 PM EDT
70.60
+4.89 (7.44%)
After-hours: Mar 9, 2026, 5:12 PM EDT
The Andersons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.51 | 65.82 | 63.00 | 65.71 | 65.71 | 2.59% | 348,565 |
| Mar 6, 2026 | 62.78 | 64.76 | 61.67 | 64.05 | 64.05 | 0.76% | 315,838 |
| Mar 5, 2026 | 64.11 | 64.37 | 62.98 | 63.57 | 63.57 | -1.99% | 255,600 |
| Mar 4, 2026 | 66.00 | 66.45 | 64.26 | 64.86 | 64.86 | -1.11% | 288,529 |
| Mar 3, 2026 | 66.40 | 66.40 | 64.80 | 65.59 | 65.59 | -1.63% | 241,846 |
| Mar 2, 2026 | 65.32 | 66.78 | 64.04 | 66.68 | 66.68 | 2.13% | 261,676 |
| Feb 27, 2026 | 65.07 | 65.57 | 64.65 | 65.29 | 65.29 | 0.14% | 402,714 |
| Feb 26, 2026 | 64.12 | 65.27 | 63.97 | 65.20 | 65.20 | 1.26% | 260,675 |
| Feb 25, 2026 | 64.66 | 64.66 | 63.03 | 64.39 | 64.39 | -0.29% | 250,599 |
| Feb 24, 2026 | 64.54 | 65.12 | 63.87 | 64.58 | 64.58 | 0.14% | 272,124 |
| Feb 23, 2026 | 65.87 | 66.09 | 63.45 | 64.49 | 64.49 | -1.77% | 349,220 |
| Feb 20, 2026 | 64.97 | 66.73 | 64.27 | 65.65 | 65.65 | 1.22% | 325,120 |
| Feb 19, 2026 | 64.90 | 65.59 | 62.90 | 64.86 | 64.86 | 0.34% | 411,314 |
| Feb 18, 2026 | 68.02 | 68.02 | 63.22 | 64.64 | 64.64 | -3.54% | 531,741 |
| Feb 17, 2026 | 69.00 | 69.55 | 66.72 | 67.01 | 67.01 | -2.93% | 355,354 |
| Feb 13, 2026 | 68.15 | 69.58 | 67.61 | 69.03 | 69.03 | 0.57% | 175,318 |
| Feb 12, 2026 | 69.22 | 70.06 | 67.30 | 68.64 | 68.64 | -0.68% | 319,530 |
| Feb 11, 2026 | 67.95 | 69.52 | 67.74 | 69.11 | 69.11 | 2.34% | 230,815 |
| Feb 10, 2026 | 67.65 | 67.65 | 65.64 | 67.53 | 67.53 | 0.28% | 340,952 |
| Feb 9, 2026 | 66.90 | 67.95 | 65.85 | 67.34 | 67.34 | 0.72% | 245,122 |
| Feb 6, 2026 | 65.99 | 67.18 | 65.88 | 66.86 | 66.86 | 1.66% | 258,093 |
| Feb 5, 2026 | 65.46 | 67.46 | 65.31 | 65.77 | 65.77 | 1.70% | 292,522 |
| Feb 4, 2026 | 65.00 | 65.15 | 63.83 | 64.67 | 64.67 | -0.86% | 338,612 |
| Feb 3, 2026 | 63.34 | 65.28 | 62.50 | 65.23 | 65.23 | 3.24% | 287,951 |
| Feb 2, 2026 | 61.64 | 63.73 | 61.32 | 63.18 | 63.18 | 1.92% | 327,048 |
| Jan 30, 2026 | 61.94 | 62.44 | 61.26 | 61.99 | 61.99 | -0.72% | 233,061 |
| Jan 29, 2026 | 61.40 | 62.49 | 61.40 | 62.44 | 62.44 | 2.34% | 209,412 |
| Jan 28, 2026 | 60.97 | 61.44 | 59.69 | 61.01 | 61.01 | 0.63% | 265,920 |
| Jan 27, 2026 | 60.47 | 62.26 | 60.00 | 60.63 | 60.63 | 0.71% | 392,328 |
| Jan 26, 2026 | 59.60 | 60.47 | 59.25 | 60.20 | 60.20 | 1.40% | 185,964 |
| Jan 23, 2026 | 60.05 | 60.88 | 59.20 | 59.37 | 59.37 | -1.46% | 272,997 |
| Jan 22, 2026 | 61.67 | 62.10 | 59.86 | 60.25 | 60.25 | -2.24% | 328,864 |
| Jan 21, 2026 | 60.00 | 62.07 | 60.00 | 61.63 | 61.63 | 3.20% | 389,163 |
| Jan 20, 2026 | 57.62 | 59.79 | 55.72 | 59.72 | 59.72 | 3.23% | 425,698 |
| Jan 16, 2026 | 58.21 | 58.89 | 57.60 | 57.85 | 57.85 | -1.06% | 179,884 |
| Jan 15, 2026 | 57.74 | 58.81 | 57.57 | 58.47 | 58.47 | 1.12% | 199,063 |
| Jan 14, 2026 | 56.74 | 57.95 | 56.68 | 57.82 | 57.82 | 2.08% | 244,268 |
| Jan 13, 2026 | 55.40 | 56.72 | 55.40 | 56.64 | 56.64 | 2.50% | 182,207 |
| Jan 12, 2026 | 54.83 | 55.90 | 54.43 | 55.26 | 55.26 | 0.78% | 219,595 |
| Jan 9, 2026 | 54.17 | 55.21 | 54.17 | 54.83 | 54.83 | 1.35% | 227,882 |
| Jan 8, 2026 | 51.73 | 54.91 | 51.51 | 54.10 | 54.10 | 4.58% | 356,529 |
| Jan 7, 2026 | 52.26 | 52.36 | 51.23 | 51.73 | 51.73 | -0.90% | 197,326 |
| Jan 6, 2026 | 52.69 | 53.03 | 52.04 | 52.20 | 52.20 | -1.17% | 322,695 |
| Jan 5, 2026 | 53.01 | 53.30 | 51.76 | 52.82 | 52.82 | -0.43% | 300,505 |
| Jan 2, 2026 | 53.16 | 53.16 | 52.24 | 53.05 | 53.05 | -0.23% | 424,873 |
| Dec 31, 2025 | 53.60 | 53.87 | 53.09 | 53.17 | 52.97 | -0.56% | 240,569 |
| Dec 30, 2025 | 53.76 | 54.32 | 53.34 | 53.47 | 53.27 | -0.30% | 247,202 |
| Dec 29, 2025 | 53.49 | 53.66 | 53.20 | 53.63 | 53.43 | 0.54% | 182,122 |
| Dec 26, 2025 | 53.80 | 53.89 | 52.95 | 53.34 | 53.14 | -1.08% | 170,740 |
| Dec 24, 2025 | 53.93 | 54.07 | 53.58 | 53.92 | 53.72 | 0.29% | 82,891 |
| Dec 23, 2025 | 54.85 | 55.15 | 53.21 | 53.77 | 53.56 | -1.71% | 264,315 |
| Dec 22, 2025 | 54.25 | 55.08 | 54.19 | 54.70 | 54.49 | 1.48% | 320,843 |
| Dec 19, 2025 | 54.85 | 54.85 | 53.60 | 53.90 | 53.70 | -1.73% | 1,342,212 |
| Dec 18, 2025 | 55.20 | 55.55 | 54.59 | 54.85 | 54.64 | -0.56% | 315,253 |
| Dec 17, 2025 | 55.16 | 55.73 | 54.98 | 55.16 | 54.95 | 0.13% | 369,498 |
| Dec 16, 2025 | 56.02 | 56.42 | 54.59 | 55.09 | 54.88 | -2.24% | 489,097 |
| Dec 15, 2025 | 54.40 | 56.47 | 53.69 | 56.35 | 56.14 | 4.37% | 923,006 |
| Dec 12, 2025 | 53.00 | 54.38 | 52.02 | 53.99 | 53.79 | 2.74% | 600,001 |
| Dec 11, 2025 | 52.03 | 52.91 | 51.91 | 52.55 | 52.35 | 1.41% | 410,250 |
| Dec 10, 2025 | 51.52 | 53.32 | 51.00 | 51.82 | 51.63 | 4.98% | 586,701 |
| Dec 9, 2025 | 50.30 | 50.99 | 49.14 | 49.36 | 49.17 | -1.83% | 349,794 |
| Dec 8, 2025 | 50.19 | 50.81 | 49.56 | 50.28 | 50.09 | 0.54% | 271,090 |
| Dec 5, 2025 | 50.71 | 51.00 | 49.82 | 50.01 | 49.82 | -1.34% | 177,771 |
| Dec 4, 2025 | 52.07 | 52.07 | 50.52 | 50.69 | 50.50 | -2.54% | 224,683 |
| Dec 3, 2025 | 52.57 | 53.02 | 51.87 | 52.01 | 51.81 | -1.20% | 247,816 |
| Dec 2, 2025 | 51.98 | 53.29 | 51.48 | 52.64 | 52.44 | 1.48% | 437,503 |
| Dec 1, 2025 | 51.49 | 52.12 | 49.60 | 51.87 | 51.67 | 0.72% | 267,986 |
| Nov 28, 2025 | 51.61 | 51.86 | 51.00 | 51.50 | 51.31 | 0.37% | 154,348 |
| Nov 26, 2025 | 50.69 | 52.00 | 50.69 | 51.31 | 51.12 | 0.73% | 443,016 |
| Nov 25, 2025 | 50.62 | 51.38 | 50.46 | 50.94 | 50.75 | 1.56% | 262,262 |
| Nov 24, 2025 | 49.52 | 50.22 | 49.29 | 50.16 | 49.97 | 1.07% | 331,937 |
| Nov 21, 2025 | 48.63 | 50.42 | 48.31 | 49.63 | 49.44 | 2.08% | 262,497 |
| Nov 20, 2025 | 49.67 | 50.27 | 48.49 | 48.62 | 48.44 | -1.64% | 265,109 |
| Nov 19, 2025 | 49.76 | 50.02 | 48.62 | 49.43 | 49.24 | -1.30% | 244,772 |
| Nov 18, 2025 | 49.18 | 50.25 | 48.84 | 50.08 | 49.89 | 2.14% | 238,430 |
| Nov 17, 2025 | 49.35 | 49.56 | 48.90 | 49.03 | 48.85 | -0.51% | 261,421 |
| Nov 14, 2025 | 48.70 | 49.36 | 47.67 | 49.28 | 49.09 | 0.32% | 188,577 |
| Nov 13, 2025 | 50.00 | 50.88 | 48.39 | 49.13 | 48.94 | -1.43% | 336,696 |
| Nov 12, 2025 | 51.36 | 51.89 | 49.74 | 49.84 | 49.65 | -3.19% | 372,634 |
| Nov 11, 2025 | 51.15 | 51.66 | 50.94 | 51.48 | 51.29 | 0.96% | 257,070 |
| Nov 10, 2025 | 50.38 | 51.74 | 50.00 | 50.99 | 50.80 | 1.21% | 437,134 |
| Nov 7, 2025 | 48.95 | 50.82 | 48.49 | 50.38 | 50.19 | 2.92% | 559,154 |
| Nov 6, 2025 | 48.51 | 49.16 | 47.57 | 48.95 | 48.77 | 0.97% | 354,117 |
| Nov 5, 2025 | 47.42 | 49.43 | 46.62 | 48.48 | 48.30 | 4.46% | 481,426 |
| Nov 4, 2025 | 45.96 | 46.98 | 45.83 | 46.41 | 46.24 | -0.62% | 301,417 |
| Nov 3, 2025 | 46.06 | 47.05 | 44.63 | 46.70 | 46.52 | 0.84% | 355,110 |
| Oct 31, 2025 | 46.57 | 47.08 | 45.95 | 46.31 | 46.14 | -1.24% | 286,777 |
| Oct 30, 2025 | 46.35 | 47.16 | 46.19 | 46.89 | 46.71 | 0.11% | 312,229 |
| Oct 29, 2025 | 46.86 | 47.49 | 46.15 | 46.84 | 46.66 | -0.72% | 224,980 |
| Oct 28, 2025 | 46.55 | 47.48 | 46.55 | 47.18 | 47.00 | 0.81% | 174,016 |
| Oct 27, 2025 | 47.30 | 47.68 | 46.44 | 46.80 | 46.62 | -1.18% | 274,096 |
| Oct 24, 2025 | 46.90 | 48.13 | 46.90 | 47.36 | 47.18 | 1.67% | 264,116 |
| Oct 23, 2025 | 46.24 | 46.83 | 45.57 | 46.58 | 46.40 | 1.48% | 257,926 |
| Oct 22, 2025 | 45.55 | 46.17 | 44.71 | 45.90 | 45.73 | 0.88% | 362,596 |
| Oct 21, 2025 | 47.24 | 47.64 | 45.35 | 45.50 | 45.33 | -4.23% | 290,752 |
| Oct 20, 2025 | 47.51 | 47.81 | 47.15 | 47.51 | 47.33 | 0.06% | 185,608 |
| Oct 17, 2025 | 46.56 | 47.53 | 46.41 | 47.48 | 47.30 | 1.74% | 397,580 |
| Oct 16, 2025 | 46.53 | 46.96 | 45.81 | 46.67 | 46.49 | 0.60% | 496,038 |
| Oct 15, 2025 | 42.95 | 47.04 | 42.60 | 46.39 | 46.22 | 9.20% | 483,119 |
| Oct 14, 2025 | 42.18 | 42.58 | 41.48 | 42.48 | 42.32 | 1.09% | 270,785 |