Andersons (ANDE) Stock Chart & Stock Price History $40.95 +2.44 (+6.34%) Closing price 08/22/2025 04:00 PM EasternExtended Trading$40.96 +0.01 (+0.03%) As of 08/22/2025 06:16 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Andersons Stock Price Performance The Andersons (ANDE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 17.95%, with a year-to-date return of 1.06%. In the past month, the stock has increased 13.47%, reflecting recent market activity. As of the latest close, Andersons traded at $40.95 with a market cap of $1.40 billion and volume of 310,848 shares. Five years ago, the stock traded at $17.85, representing a 129.41% increase over that period. At the time, it had a market cap of $563.64 million and a volume of 117,160 shares. 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. Email Address 5 Day Performance+6.70%1 Month Performance+13.47%3 Month Performance+20.41%Year-To-Date Performance+1.06%1 Year Performance-17.95%5 Year Performance+129.41% ANDE Stock Chart for Sunday, August, 24, 2025 ANDE Chart by TradingView Andersons Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/22/2025$38.51$40.95+6.34%$41.04$38.13310,848 shs$1.40 billion08/21/2025$38.28$38.51+0.60%$38.91$37.91303,382 shs$1.32 billion08/20/2025$38.38$38.28-0.26%$38.75$38.19166,546 shs$1.31 billion08/19/2025$38.04$38.38+0.89%$38.79$37.99185,952 shs$1.31 billion08/18/2025$38.12$38.04-0.21%$38.52$37.93172,158 shs$1.30 billion08/15/2025$38.45$38.12-0.86%$38.63$37.99240,628 shs$1.30 billion08/14/2025$40.25$38.45-4.47%$40.15$38.38212,083 shs$1.32 billion08/13/2025$40.02$40.25+0.57%$40.66$39.80257,916 shs$1.38 billion08/12/2025$38.27$40.02+4.57%$40.20$38.19325,528 shs$1.37 billion08/11/2025$37.94$38.27+0.87%$38.32$37.63363,323 shs$1.31 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. 08/08/2025$37.65$37.94+0.77%$38.67$37.43424,975 shs$1.30 billion08/07/2025$36.19$37.65+4.03%$38.32$36.51526,913 shs$1.29 billion08/06/2025$34.63$36.19+4.50%$37.56$34.78585,922 shs$1.24 billion08/05/2025$34.65$34.63-0.06%$35.41$31.84572,022 shs$1.18 billion08/04/2025$34.69$34.65-0.12%$35.69$34.10530,202 shs$1.18 billion08/01/2025$35.92$34.69-3.42%$35.90$34.65373,932 shs$1.19 billion07/31/2025$36.47$35.92-1.51%$36.14$35.73267,487 shs$1.23 billion07/30/2025$36.65$36.47-0.49%$37.71$36.28270,437 shs$1.25 billion07/29/2025$36.09$36.65+1.55%$36.71$35.55489,569 shs$1.25 billion07/28/2025$36.10$36.09-0.03%$36.48$35.56328,877 shs$1.23 billion07/25/2025$36.09$36.10+0.03%$36.19$35.53321,286 shs$1.23 billion07/24/2025$37.51$36.09-3.79%$37.55$36.03237,356 shs$1.23 billion07/23/2025$36.60$37.51+2.49%$37.70$36.70274,536 shs$1.28 billion Related Companies Hawkins Stock Price Chart Alamos Gold Stock Price Chart Axalta Coating Systems Stock Price Chart Carpenter Technology Stock Price Chart Koppers Stock Price Chart Denison Mine Stock Price Chart Chefs' Warehouse Stock Price Chart United Natural Foods Stock Price Chart SpartanNash Stock Price Chart Sysco 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 8/24/2025 by MarketBeat.com Staff From Our PartnersGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredTax Drain Deadline: Protect Your Wealth Before September 15thOn September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...American Alternative | SponsoredOut of 18,347 Cryptocurrencies... This is the ONLY OneThe Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...Crypto 101 Media | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredTrump’s betrayal exposedTrump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredWhy Trump’s “Smart Dollar” could rewrite the rulesMUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...Stansberry Research | SponsoredHere's the last trade you should make before heading out for the weekend tomorrow.On a quiet Friday afternoon, one trader spotted an overlooked stock. He bought shares. He shut down his ...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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 for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
MarketBeat All Access