Free Trial

Andersons (ANDE) Stock Chart & Stock Price History

Andersons logo
$35.62 -0.12 (-0.34%)
As of 05/20/2025 04:00 PM Eastern

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 30.92%, with a year-to-date return of -12.09%. In the past month, the stock has decreased 4.45%, reflecting recent market activity.

As of the latest close, Andersons traded at $35.62 with a market cap of $1.22 billion and volume of 231,837 shares. Five years ago, the stock traded at $12.40, representing a 187.26% increase over that period. At the time, it had a market cap of $375.39 million and a volume of 970,019 shares.

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.

5 Day
Performance
-1.25%
1 Month
Performance
-4.45%
3 Month
Performance
-21.77%
Year-To-Date
Performance
-12.09%
1 Year
Performance
-30.92%
5 Year
Performance
+187.26%

ANDE Stock Chart for Wednesday, May, 21, 2025

Andersons Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2025$35.74$35.62
-0.34%
$35.93$35.28231,837 shs$1.22 billion
05/19/2025$36.07$35.74
-0.91%
$36.00$35.36228,563 shs$1.22 billion
05/16/2025$35.44$36.07
+1.78%
$36.33$35.18222,013 shs$1.23 billion
05/15/2025$35.34$35.44
+0.28%
$35.53$34.62301,163 shs$1.21 billion
05/14/2025$36.36$35.34
-2.81%
$36.12$35.34357,398 shs$1.21 billion
05/13/2025$35.91$36.36
+1.25%
$36.66$35.86324,569 shs$1.24 billion
05/12/2025$34.65$35.91
+3.64%
$36.32$35.28476,714 shs$1.23 billion
05/09/2025$34.45$34.65
+0.58%
$34.98$34.01348,570 shs$1.18 billion
05/08/2025$31.53$34.45
+9.27%
$34.47$31.53628,970 shs$1.18 billion
05/07/2025$34.94$31.53
-9.77%
$34.72$31.03915,186 shs$1.08 billion
05/06/2025$36.98$34.94
-5.52%
$36.37$34.90466,331 shs$1.19 billion
05/05/2025$37.81$36.98
-2.20%
$37.75$36.95294,009 shs$1.26 billion
05/02/2025$37.33$37.81
+1.29%
$38.08$37.39202,423 shs$1.29 billion
05/01/2025$37.71$37.33
-1.01%
$37.78$36.92304,390 shs$1.28 billion
04/30/2025$38.04$37.71
-0.87%
$38.09$36.85319,136 shs$1.29 billion
04/29/2025$38.14$38.04
-0.26%
$38.14$37.59150,427 shs$1.30 billion
04/28/2025$38.02$38.14
+0.32%
$38.51$37.75176,271 shs$1.30 billion
04/25/2025$38.10$38.02
-0.21%
$38.37$37.40130,962 shs$1.30 billion
04/24/2025$37.86$38.10
+0.63%
$38.32$37.50175,961 shs$1.30 billion
04/23/2025$37.88$37.86
-0.05%
$39.51$37.72202,860 shs$1.29 billion
04/22/2025$37.28$37.88
+1.61%
$38.13$37.28293,337 shs$1.30 billion
04/21/2025$38.12$37.28
-2.20%
$38.04$37.20178,673 shs$1.27 billion

This page (NASDAQ:ANDE) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners