Andersons (ANDE) Stock Chart & Stock Price History → Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad) Free ANDE Stock Alerts $49.85 -0.67 (-1.33%) (As of 01:10 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Andersons Stock Price Performance5 Day Performance-3.48%1 Month Performance-10.01%3 Month Performance-6.34%6 Month Performance-2.96%Year-To-Date Performance-12.20%1 Year Performance+16.38% Receive ANDE Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Andersons and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsProtect Your Bank Account Before It’s Too LateFor months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …Stop right now and do these 3 things to protect yourself ANDE Stock Chart for Friday, June, 7, 2024 ANDE Chart by TradingView Andersons Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/06/2024$49.87$50.52+1.30%$51.08$49.58109,380 shs$1.72 billion06/05/2024$50.35$49.87-0.95%$50.70$49.81146,175 shs$1.70 billion06/04/2024$51.35$50.35-1.95%$51.02$49.78133,635 shs$1.71 billion06/03/2024$52.34$51.35-1.89%$52.61$50.47159,456 shs$1.75 billion05/31/2024$51.72$52.34+1.20%$52.64$50.85221,118 shs$1.78 billion05/30/2024$51.84$51.72-0.23%$52.19$51.4697,739 shs$1.76 billion Get the Latest News and Ratings for ANDE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Andersons and its competitors with MarketBeat's FREE daily newsletter. 05/29/2024$52.64$51.84-1.52%$52.24$51.60121,152 shs$1.77 billion05/28/2024$51.97$52.64+1.29%$52.76$51.09134,301 shs$1.79 billion05/27/2024$51.97$51.97$52.14$51.15155,300 shs$1.77 billion05/24/2024$51.48$51.97+0.95%$52.14$51.15155,329 shs$1.77 billion05/23/2024$51.76$51.48-0.54%$51.90$50.71197,529 shs$1.75 billion05/22/2024$51.56$51.76+0.39%$51.77$50.96129,464 shs$1.76 billion05/21/2024$51.07$51.56+0.96%$51.64$50.87144,039 shs$1.76 billion05/20/2024$51.47$51.07-0.78%$52.07$50.95151,278 shs$1.74 billion05/17/2024$52.46$51.47-1.89%$52.79$51.13118,196 shs$1.75 billion05/16/2024$52.12$52.46+0.65%$52.56$51.60131,481 shs$1.79 billion05/15/2024$52.39$52.12-0.52%$52.90$51.59133,488 shs$1.77 billion05/14/2024$52.03$52.39+0.69%$52.77$51.81122,289 shs$1.78 billion05/13/2024$53.40$52.03-2.57%$53.95$51.99174,294 shs$1.77 billion05/10/2024$52.85$53.40+1.04%$53.53$52.48233,287 shs$1.82 billion05/09/2024$51.45$52.85+2.72%$53.65$51.18240,829 shs$1.80 billion05/08/2024$56.14$51.45-8.35%$54.10$48.55376,542 shs$1.75 billion05/07/2024$56.52$56.14-0.67%$57.15$56.07195,796 shs$1.91 billion05/06/2024$56.51$56.52+0.02%$57.39$56.33128,832 shs$1.92 billion05/03/2024$56.02$56.51+0.87%$56.73$55.71106,523 shs$1.92 billion05/02/2024$54.96$56.02+1.93%$56.34$55.41108,013 shs$1.91 billion05/01/2024$54.94$54.96+0.04%$55.73$54.50121,316 shs$1.87 billion04/30/2024$57.27$54.94-4.07%$57.07$54.72198,244 shs$1.87 billion04/29/2024$56.91$57.27+0.63%$57.78$56.99100,177 shs$1.95 billion04/26/2024$56.60$56.91+0.55%$57.39$55.95152,469 shs$1.94 billion04/25/2024$57.38$56.60-1.36%$57.00$55.47183,203 shs$1.93 billion04/24/2024$60.41$57.38-5.02%$60.12$56.89287,061 shs$1.95 billion04/23/2024$58.95$60.41+2.48%$61.46$58.63297,761 shs$2.06 billion04/22/2024$58.23$58.95+1.24%$60.18$58.06238,540 shs$2.01 billion04/19/2024$56.40$58.23+3.24%$58.35$56.11175,033 shs$1.98 billion04/18/2024$56.68$56.40-0.49%$57.51$56.19140,968 shs$1.92 billion04/17/2024$57.25$56.68-1.00%$57.87$56.62143,355 shs$1.93 billion04/16/2024$57.38$57.25-0.23%$57.29$56.32115,065 shs$1.95 billion04/15/2024$57.51$57.38-0.23%$58.17$56.50153,848 shs$1.95 billion04/12/2024$58.48$57.51-1.66%$58.76$56.78231,088 shs$1.96 billionProtect Your Bank Account Before It’s Too Late (Ad)For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …Stop right now and do these 3 things to protect yourself04/11/2024$57.30$58.48+2.06%$58.49$56.96174,154 shs$1.99 billion04/10/2024$57.34$57.30-0.07%$57.31$55.93173,498 shs$1.95 billion04/09/2024$58.06$57.34-1.24%$58.61$56.97103,809 shs$1.95 billion04/08/2024$57.44$58.06+1.08%$58.25$57.28102,078 shs$1.98 billion04/05/2024$57.05$57.44+0.68%$57.51$56.39109,759 shs$1.96 billion04/04/2024$56.15$57.05+1.60%$58.09$56.04234,898 shs$1.94 billion04/03/2024$56.21$56.15-0.11%$56.25$55.56116,848 shs$1.91 billion04/02/2024$56.42$56.21-0.37%$56.41$55.56167,982 shs$1.91 billion04/01/2024$57.37$56.42-1.66%$57.33$56.17131,226 shs$1.92 billion03/29/2024$57.37$57.37$57.82$57.03144,288 shs$1.95 billion03/28/2024$57.32$57.37+0.09%$57.80$57.03144,288 shs$1.95 billion03/27/2024$56.50$57.32+1.45%$57.61$57.01122,074 shs$1.95 billion03/26/2024$56.62$56.50-0.21%$57.12$56.14112,562 shs$1.92 billion03/25/2024$56.02$56.62+1.07%$57.08$55.05100,064 shs$1.93 billion03/22/2024$56.40$56.02-0.67%$56.35$55.8183,664 shs$1.91 billion03/21/2024$55.98$56.40+0.75%$56.72$55.69158,266 shs$1.92 billion03/20/2024$54.93$55.98+1.91%$56.18$54.39122,754 shs$1.91 billion03/19/2024$53.18$54.93+3.29%$55.24$53.20189,586 shs$1.87 billion03/18/2024$53.38$53.18-0.37%$53.69$52.73202,725 shs$1.81 billion03/15/2024$53.25$53.38+0.24%$53.93$52.99990,462 shs$1.81 billion03/14/2024$54.46$53.25-2.22%$54.61$52.96161,815 shs$1.80 billion03/13/2024$54.07$54.46+0.72%$54.74$53.47200,515 shs$1.84 billion03/12/2024$54.23$54.07-0.30%$54.50$53.79194,131 shs$1.83 billion03/11/2024$54.86$54.23-1.15%$54.71$53.52162,721 shs$1.83 billion03/08/2024$53.94$54.86+1.71%$55.68$54.50203,135 shs$1.86 billion03/07/2024$53.09$53.94+1.60%$54.62$53.20174,865 shs$1.82 billion03/06/2024$53.36$53.09-0.51%$54.23$52.67178,707 shs$1.80 billion Related Companies: Chefs' Warehouse Stock Price Chart United Natural Foods Stock Price Chart SpartanNash Stock Price Chart Sysco Stock Price Chart Universal Stock Price Chart SunOpta Stock Price Chart Davis Commodities Stock Price Chart CHS Stock Price Chart Alamos Gold Stock Price Chart ICL Group Stock Price Chart Receive ANDE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Andersons and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ANDE) was last updated on 6/7/2024 by MarketBeat.com Staff From Our PartnersElon Musk’s Final Masterpiece: “X-9840”The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredHe Is Giving Away BitcoinAnd my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...Crypto Swap Profits | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | SponsoredEverything from semiconductors to space shuttles depend on this overlooked mineralBoron is also at the heart of a breakthrough that could fuel one of mankind's most sensational advances in sem...Capital Trends | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Andersons, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Andersons With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.