The Andersons, Inc. (ANDE)
NASDAQ: ANDE · Real-Time Price · USD
50.01
-0.68 (-1.34%)
Dec 5, 2025, 4:00 PM EST - Market closed
The Andersons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.71 | 51.00 | 49.82 | 50.01 | 50.01 | -1.34% | 177,539 |
| Dec 4, 2025 | 52.07 | 52.07 | 50.52 | 50.69 | 50.69 | -2.54% | 224,683 |
| Dec 3, 2025 | 52.57 | 53.02 | 51.87 | 52.01 | 52.01 | -1.20% | 247,816 |
| Dec 2, 2025 | 51.98 | 53.29 | 51.48 | 52.64 | 52.64 | 1.48% | 437,328 |
| Dec 1, 2025 | 51.49 | 52.12 | 49.60 | 51.87 | 51.87 | 0.72% | 267,986 |
| Nov 28, 2025 | 51.61 | 51.86 | 51.00 | 51.50 | 51.50 | 0.37% | 154,345 |
| Nov 26, 2025 | 50.69 | 52.00 | 50.69 | 51.31 | 51.31 | 0.73% | 443,016 |
| Nov 25, 2025 | 50.62 | 51.38 | 50.46 | 50.94 | 50.94 | 1.56% | 262,262 |
| Nov 24, 2025 | 49.52 | 50.22 | 49.29 | 50.16 | 50.16 | 1.07% | 331,937 |
| Nov 21, 2025 | 48.63 | 50.42 | 48.31 | 49.63 | 49.63 | 2.08% | 262,064 |
| Nov 20, 2025 | 49.67 | 50.27 | 48.49 | 48.62 | 48.62 | -1.64% | 265,109 |
| Nov 19, 2025 | 49.76 | 50.02 | 48.62 | 49.43 | 49.43 | -1.30% | 244,772 |
| Nov 18, 2025 | 49.18 | 50.25 | 48.84 | 50.08 | 50.08 | 2.14% | 238,430 |
| Nov 17, 2025 | 49.35 | 49.56 | 48.90 | 49.03 | 49.03 | -0.51% | 261,421 |
| Nov 14, 2025 | 48.70 | 49.36 | 47.67 | 49.28 | 49.28 | 0.32% | 188,577 |
| Nov 13, 2025 | 50.00 | 50.88 | 48.39 | 49.13 | 49.13 | -1.43% | 336,696 |
| Nov 12, 2025 | 51.36 | 51.89 | 49.74 | 49.84 | 49.84 | -3.19% | 372,634 |
| Nov 11, 2025 | 51.15 | 51.66 | 50.94 | 51.48 | 51.48 | 0.96% | 257,070 |
| Nov 10, 2025 | 50.38 | 51.74 | 50.00 | 50.99 | 50.99 | 1.21% | 437,134 |
| Nov 7, 2025 | 48.95 | 50.82 | 48.49 | 50.38 | 50.38 | 2.92% | 559,154 |
| Nov 6, 2025 | 48.51 | 49.16 | 47.57 | 48.95 | 48.95 | 0.97% | 354,117 |
| Nov 5, 2025 | 47.42 | 49.43 | 46.62 | 48.48 | 48.48 | 4.46% | 481,426 |
| Nov 4, 2025 | 45.96 | 46.98 | 45.83 | 46.41 | 46.41 | -0.62% | 301,417 |
| Nov 3, 2025 | 46.06 | 47.05 | 44.63 | 46.70 | 46.70 | 0.84% | 355,110 |
| Oct 31, 2025 | 46.57 | 47.08 | 45.95 | 46.31 | 46.31 | -1.24% | 286,777 |
| Oct 30, 2025 | 46.35 | 47.16 | 46.19 | 46.89 | 46.89 | 0.11% | 312,229 |
| Oct 29, 2025 | 46.86 | 47.49 | 46.15 | 46.84 | 46.84 | -0.72% | 224,980 |
| Oct 28, 2025 | 46.55 | 47.48 | 46.55 | 47.18 | 47.18 | 0.81% | 174,016 |
| Oct 27, 2025 | 47.30 | 47.68 | 46.44 | 46.80 | 46.80 | -1.18% | 274,096 |
| Oct 24, 2025 | 46.90 | 48.13 | 46.90 | 47.36 | 47.36 | 1.67% | 264,116 |
| Oct 23, 2025 | 46.24 | 46.83 | 45.57 | 46.58 | 46.58 | 1.48% | 257,926 |
| Oct 22, 2025 | 45.55 | 46.17 | 44.71 | 45.90 | 45.90 | 0.88% | 362,596 |
| Oct 21, 2025 | 47.24 | 47.64 | 45.35 | 45.50 | 45.50 | -4.23% | 290,752 |
| Oct 20, 2025 | 47.51 | 47.81 | 47.15 | 47.51 | 47.51 | 0.06% | 185,608 |
| Oct 17, 2025 | 46.56 | 47.53 | 46.41 | 47.48 | 47.48 | 1.74% | 397,580 |
| Oct 16, 2025 | 46.53 | 46.96 | 45.81 | 46.67 | 46.67 | 0.60% | 496,038 |
| Oct 15, 2025 | 42.95 | 47.04 | 42.60 | 46.39 | 46.39 | 9.20% | 483,119 |
| Oct 14, 2025 | 42.18 | 42.58 | 41.48 | 42.48 | 42.48 | 1.09% | 270,785 |
| Oct 13, 2025 | 41.30 | 42.09 | 41.30 | 42.02 | 42.02 | 2.46% | 269,582 |
| Oct 10, 2025 | 41.49 | 41.95 | 40.81 | 41.01 | 41.01 | -1.56% | 329,989 |
| Oct 9, 2025 | 41.97 | 42.33 | 41.49 | 41.66 | 41.66 | -0.19% | 211,365 |
| Oct 8, 2025 | 42.04 | 42.43 | 41.41 | 41.74 | 41.74 | -0.48% | 240,858 |
| Oct 7, 2025 | 41.96 | 42.33 | 41.26 | 41.94 | 41.94 | 0.10% | 301,868 |
| Oct 6, 2025 | 41.27 | 42.34 | 39.94 | 41.90 | 41.90 | 1.48% | 276,818 |
| Oct 3, 2025 | 40.48 | 41.58 | 40.48 | 41.29 | 41.29 | 2.05% | 291,033 |
| Oct 2, 2025 | 40.03 | 40.55 | 39.70 | 40.46 | 40.46 | 0.57% | 302,064 |
| Oct 1, 2025 | 39.56 | 40.45 | 39.23 | 40.23 | 40.23 | 1.06% | 330,614 |
| Sep 30, 2025 | 39.60 | 39.96 | 39.16 | 39.81 | 39.62 | 0.35% | 312,892 |
| Sep 29, 2025 | 40.57 | 40.57 | 39.17 | 39.67 | 39.48 | -2.36% | 315,177 |
| Sep 26, 2025 | 39.74 | 40.66 | 39.72 | 40.63 | 40.43 | 2.37% | 379,277 |
| Sep 25, 2025 | 39.70 | 39.90 | 39.33 | 39.69 | 39.50 | 0.51% | 262,149 |
| Sep 24, 2025 | 38.69 | 39.63 | 38.51 | 39.49 | 39.30 | 2.31% | 297,016 |
| Sep 23, 2025 | 38.25 | 39.00 | 38.08 | 38.60 | 38.41 | 0.57% | 357,872 |
| Sep 22, 2025 | 38.65 | 38.65 | 37.69 | 38.38 | 38.19 | -0.65% | 348,005 |
| Sep 19, 2025 | 40.17 | 40.17 | 38.57 | 38.63 | 38.44 | -3.62% | 3,807,478 |
| Sep 18, 2025 | 39.46 | 40.41 | 39.10 | 40.08 | 39.88 | 1.57% | 503,217 |
| Sep 17, 2025 | 40.18 | 40.47 | 39.38 | 39.46 | 39.27 | -1.60% | 676,827 |
| Sep 16, 2025 | 38.60 | 40.12 | 38.33 | 40.10 | 39.90 | 4.29% | 510,188 |
| Sep 15, 2025 | 39.69 | 40.06 | 38.37 | 38.45 | 38.26 | -4.42% | 581,105 |
| Sep 12, 2025 | 40.68 | 40.77 | 40.17 | 40.23 | 40.03 | -1.64% | 150,390 |
| Sep 11, 2025 | 39.94 | 40.98 | 39.79 | 40.90 | 40.70 | 2.33% | 290,996 |
| Sep 10, 2025 | 39.77 | 39.97 | 39.15 | 39.97 | 39.77 | 0.03% | 244,523 |
| Sep 9, 2025 | 40.87 | 41.38 | 39.94 | 39.96 | 39.76 | -2.30% | 230,511 |
| Sep 8, 2025 | 41.68 | 41.68 | 40.76 | 40.90 | 40.70 | -1.21% | 306,314 |
| Sep 5, 2025 | 41.40 | 42.36 | 41.18 | 41.40 | 41.20 | -0.22% | 305,595 |
| Sep 4, 2025 | 40.89 | 41.89 | 40.88 | 41.49 | 41.29 | 2.17% | 270,795 |
| Sep 3, 2025 | 40.37 | 40.85 | 40.06 | 40.61 | 40.41 | -0.07% | 271,161 |
| Sep 2, 2025 | 40.68 | 40.76 | 40.31 | 40.64 | 40.44 | -0.64% | 186,398 |
| Aug 29, 2025 | 40.83 | 41.32 | 40.58 | 40.90 | 40.70 | 0.17% | 184,779 |
| Aug 28, 2025 | 40.76 | 40.96 | 39.92 | 40.83 | 40.63 | 0.32% | 194,460 |
| Aug 27, 2025 | 40.21 | 41.18 | 40.12 | 40.70 | 40.50 | 0.49% | 216,482 |
| Aug 26, 2025 | 41.06 | 41.38 | 40.20 | 40.50 | 40.30 | -1.89% | 243,442 |
| Aug 25, 2025 | 40.71 | 41.71 | 40.64 | 41.28 | 41.08 | 0.81% | 283,431 |
| Aug 22, 2025 | 38.79 | 41.04 | 38.13 | 40.95 | 40.75 | 6.34% | 310,852 |
| Aug 21, 2025 | 37.98 | 38.91 | 37.91 | 38.51 | 38.32 | 0.60% | 303,382 |
| Aug 20, 2025 | 38.41 | 38.75 | 38.19 | 38.28 | 38.09 | -0.26% | 166,546 |
| Aug 19, 2025 | 38.20 | 38.79 | 37.99 | 38.38 | 38.19 | 0.89% | 185,952 |
| Aug 18, 2025 | 38.24 | 38.52 | 37.93 | 38.04 | 37.85 | -0.21% | 172,160 |
| Aug 15, 2025 | 38.58 | 38.63 | 37.99 | 38.12 | 37.93 | -0.86% | 240,628 |
| Aug 14, 2025 | 39.83 | 40.15 | 38.38 | 38.45 | 38.26 | -4.47% | 212,083 |
| Aug 13, 2025 | 40.02 | 40.66 | 39.80 | 40.25 | 40.05 | 0.57% | 257,916 |
| Aug 12, 2025 | 38.61 | 40.20 | 38.19 | 40.02 | 39.82 | 4.57% | 325,528 |
| Aug 11, 2025 | 38.00 | 38.32 | 37.63 | 38.27 | 38.08 | 0.87% | 363,324 |
| Aug 8, 2025 | 37.81 | 38.67 | 37.43 | 37.94 | 37.75 | 0.77% | 424,975 |
| Aug 7, 2025 | 36.60 | 38.32 | 36.51 | 37.65 | 37.47 | 4.03% | 526,997 |
| Aug 6, 2025 | 34.80 | 37.56 | 34.78 | 36.19 | 36.01 | 4.50% | 585,922 |
| Aug 5, 2025 | 31.84 | 35.41 | 31.84 | 34.63 | 34.46 | -0.06% | 572,022 |
| Aug 4, 2025 | 34.70 | 35.69 | 34.10 | 34.65 | 34.48 | -0.12% | 530,329 |
| Aug 1, 2025 | 35.79 | 35.90 | 34.65 | 34.69 | 34.52 | -3.42% | 373,932 |
| Jul 31, 2025 | 35.89 | 36.14 | 35.73 | 35.92 | 35.74 | -1.51% | 267,487 |
| Jul 30, 2025 | 36.71 | 37.71 | 36.28 | 36.47 | 36.29 | -0.49% | 270,437 |
| Jul 29, 2025 | 36.15 | 36.71 | 35.55 | 36.65 | 36.47 | 1.55% | 489,569 |
| Jul 28, 2025 | 36.12 | 36.48 | 35.56 | 36.09 | 35.91 | -0.03% | 328,877 |
| Jul 25, 2025 | 36.17 | 36.19 | 35.53 | 36.10 | 35.92 | 0.03% | 321,291 |
| Jul 24, 2025 | 37.42 | 37.55 | 36.03 | 36.09 | 35.91 | -3.79% | 237,356 |
| Jul 23, 2025 | 36.84 | 37.70 | 36.70 | 37.51 | 37.33 | 2.49% | 274,536 |
| Jul 22, 2025 | 35.91 | 37.01 | 35.91 | 36.60 | 36.42 | 2.18% | 333,347 |
| Jul 21, 2025 | 36.37 | 36.72 | 35.77 | 35.82 | 35.64 | -0.94% | 200,970 |
| Jul 18, 2025 | 36.85 | 37.29 | 36.09 | 36.16 | 35.98 | -0.80% | 184,429 |
| Jul 17, 2025 | 36.56 | 37.13 | 36.23 | 36.45 | 36.27 | -0.68% | 208,631 |