Andersons (ANDE) Stock Chart & Stock Price History → Healthcare Takes A Big Step Forward With The Help Of AI (From The Bull Report) (Ad) Free ANDE Stock Alerts $57.27 +0.36 (+0.63%) (As of 04/29/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Andersons Stock Price Performance5 Day Performance-0.68%1 Month Performance-0.66%3 Month Performance+8.12%6 Month Performance+15.57%Year-To-Date Performance-0.96%1 Year Performance+27.49% 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 Paradigm PressBiden out June 13; Kamala won’t replace him?On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE. ANDE Stock Chart for Monday, April, 29, 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 Capitalization04/26/2024$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 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. 04/18/2024$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 billion04/11/2024$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 billion03/05/2024$54.63$53.36-2.32%$55.01$53.34142,574 shs$1.81 billion03/04/2024$55.46$54.63-1.50%$55.54$54.00143,681 shs$1.85 billionBiden out June 13; Kamala won’t replace him? (Ad)On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE.03/01/2024$55.28$55.46+0.33%$55.96$54.18156,227 shs$1.88 billion02/29/2024$54.63$55.28+1.19%$55.50$54.66139,972 shs$1.87 billion02/28/2024$54.17$54.63+0.85%$55.00$53.78158,859 shs$1.85 billion02/27/2024$52.84$54.17+2.52%$54.22$52.84186,233 shs$1.83 billion02/26/2024$52.75$52.84+0.17%$52.98$52.05169,626 shs$1.79 billion02/23/2024$52.04$52.75+1.36%$53.37$51.84199,341 shs$1.78 billion02/22/2024$56.25$52.04-7.48%$56.27$51.30322,608 shs$1.76 billion02/21/2024$53.30$56.25+5.53%$56.57$50.45249,921 shs$1.90 billion02/20/2024$54.23$53.30-1.71%$54.48$53.13185,824 shs$1.80 billion02/19/2024$54.23$54.23$54.70$53.71154,200 shs$1.83 billion02/16/2024$54.58$54.23-0.64%$54.70$53.75154,267 shs$1.83 billion02/15/2024$52.76$54.58+3.45%$54.70$52.77177,868 shs$1.84 billion02/14/2024$51.60$52.76+2.25%$52.84$51.42129,125 shs$1.78 billion02/13/2024$54.03$51.60-4.50%$53.09$51.18228,777 shs$1.74 billion02/12/2024$52.25$54.03+3.41%$54.39$52.19167,773 shs$1.82 billion02/09/2024$52.33$52.25-0.15%$52.50$51.48157,610 shs$1.76 billion02/08/2024$51.62$52.33+1.38%$52.42$51.14155,665 shs$1.77 billion02/07/2024$51.37$51.62+0.49%$51.94$50.96156,370 shs$1.74 billion02/06/2024$51.26$51.37+0.21%$51.67$50.85136,537 shs$1.73 billion02/05/2024$52.29$51.26-1.97%$51.99$50.82134,576 shs$1.73 billion02/02/2024$52.99$52.29-1.32%$53.09$52.21130,343 shs$1.76 billion02/01/2024$52.71$52.99+0.53%$53.54$52.02160,621 shs$1.79 billion01/31/2024$54.33$52.71-2.98%$54.35$52.63160,933 shs$1.78 billion01/30/2024$52.71$54.33+3.07%$54.41$52.57135,857 shs$1.83 billion01/29/2024$52.55$52.71+0.30%$52.90$51.92129,386 shs$1.78 billion Related Companies: Ero Copper Stock Price Chart Stepan Stock Price Chart First Majestic Silver Stock Price Chart Coeur Mining Stock Price Chart Minerals Technologies Stock Price Chart Ingevity Stock Price Chart IAMGOLD Stock Price Chart Worthington Steel Stock Price Chart Materion Stock Price Chart Hawkins 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 4/29/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithElon Musk Secret Crypto Plot ExposedCrypto 101 MediaThe AI stock to buy right nowStockEarningsGlobal crypto currency reset (41 major banks signed up)Stansberry ResearchWhy Big Pharma is Investing Billions in This BiotechBehind the Markets 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. 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 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.