Free Trial

Andersons (ANDE) Stock Chart & Stock Price History

Andersons logo
$34.99 +0.30 (+0.86%)
As of 10:01 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

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 31.41%, with a year-to-date return of -13.65%. In the past month, the stock has decreased 8.88%, reflecting recent market activity.

As of the latest close, Andersons traded at $34.69 with a market cap of $1.19 billion and volume of 373,932 shares. Five years ago, the stock traded at $15.29, representing a 128.84% increase over that period. At the time, it had a market cap of $503.04 million and a volume of 222,652 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
-4.06%
1 Month
Performance
-8.88%
3 Month
Performance
-7.46%
Year-To-Date
Performance
-13.65%
1 Year
Performance
-31.41%
5 Year
Performance
+128.84%

ANDE Stock Chart for Monday, August, 4, 2025

Andersons Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$35.92$34.69
-3.42%
$35.90$34.65373,932 shs$1.19 billion
07/31/2025$36.47$35.92
-1.51%
$36.14$35.73267,487 shs$1.23 billion
07/30/2025$36.65$36.47
-0.49%
$37.71$36.28270,437 shs$1.25 billion
07/29/2025$36.09$36.65
+1.55%
$36.71$35.55489,569 shs$1.25 billion
07/28/2025$36.10$36.09
-0.03%
$36.48$35.56328,877 shs$1.23 billion
07/25/2025$36.09$36.10
+0.03%
$36.19$35.53321,286 shs$1.23 billion
07/24/2025$37.51$36.09
-3.79%
$37.55$36.03237,356 shs$1.23 billion
07/23/2025$36.60$37.51
+2.49%
$37.70$36.70274,536 shs$1.28 billion
07/22/2025$35.82$36.60
+2.18%
$37.01$35.91333,347 shs$1.25 billion
07/21/2025$36.16$35.82
-0.94%
$36.72$35.77200,937 shs$1.22 billion
07/18/2025$36.45$36.16
-0.80%
$37.29$36.09184,429 shs$1.24 billion
07/17/2025$36.70$36.45
-0.68%
$37.13$36.23208,630 shs$1.25 billion
07/16/2025$37.20$36.70
-1.34%
$37.74$36.56202,236 shs$1.25 billion
07/15/2025$37.80$37.20
-1.59%
$38.06$37.20216,864 shs$1.27 billion
07/14/2025$38.38$37.80
-1.51%
$39.11$37.46169,150 shs$1.29 billion
07/11/2025$38.45$38.38
-0.18%
$38.80$37.93166,594 shs$1.31 billion
07/10/2025$38.17$38.45
+0.73%
$39.10$37.95217,551 shs$1.31 billion
07/09/2025$38.12$38.17
+0.13%
$38.27$37.14278,327 shs$1.31 billion
07/08/2025$37.49$38.12
+1.68%
$38.75$37.50311,943 shs$1.30 billion
07/07/2025$38.40$37.49
-2.37%
$38.61$37.39306,806 shs$1.28 billion
07/04/2025$38.40$38.40$38.70$38.1098,746 shs$1.31 billion
07/03/2025$38.49$38.40
-0.23%
$38.70$38.1098,746 shs$1.31 billion

This page (NASDAQ:ANDE) was last updated on 8/4/2025 by MarketBeat.com Staff
From Our Partners