Free Trial

Andersons (ANDE) Stock Chart & Stock Price History

Andersons logo
$41.74 -0.20 (-0.48%)
Closing price 10/8/2025 04:00 PM Eastern
Extended Trading
$41.74 0.00 (0.00%)
As of 10/8/2025 04:20 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.

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 15.27%, with a year-to-date return of 3.01%. In the past month, the stock has increased 4.45%, reflecting recent market activity.

As of the latest close, Andersons traded at $41.74 with a market cap of $1.43 billion and volume of 240,858 shares. Five years ago, the stock traded at $19.61, representing a 112.85% increase over that period. At the time, it had a market cap of $647.13 million and a volume of 146,823 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+1.09%
1 Month
Performance
+4.45%
3 Month
Performance
+9.35%
Year-To-Date
Performance
+3.01%
1 Year
Performance
-15.27%
5 Year
Performance
+112.85%

ANDE Stock Chart for Thursday, October, 9, 2025

Andersons Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/08/2025$41.94$41.74
-0.48%
$42.43$41.41240,858 shs$1.43 billion
10/07/2025$41.90$41.94
+0.10%
$42.33$41.26301,858 shs$1.43 billion
10/06/2025$41.29$41.90
+1.48%
$42.34$39.94276,818 shs$1.43 billion
10/03/2025$40.46$41.29
+2.05%
$41.58$40.48291,033 shs$1.41 billion
10/02/2025$40.23$40.46
+0.57%
$40.55$39.70302,064 shs$1.38 billion
10/01/2025$39.81$40.23
+1.06%
$40.45$39.23330,614 shs$1.38 billion
09/30/2025$39.67$39.81
+0.35%
$39.96$39.16312,892 shs$1.36 billion
09/29/2025$40.63$39.67
-2.36%
$40.57$39.17315,177 shs$1.36 billion
09/26/2025$39.69$40.63
+2.37%
$40.66$39.72379,277 shs$1.39 billion
09/25/2025$39.49$39.69
+0.51%
$39.90$39.33262,099 shs$1.36 billion
09/24/2025$38.60$39.49
+2.31%
$39.63$38.51297,016 shs$1.35 billion
09/23/2025$38.38$38.60
+0.57%
$39.00$38.08357,872 shs$1.32 billion
09/22/2025$38.63$38.38
-0.65%
$38.65$37.69348,003 shs$1.31 billion
09/19/2025$40.08$38.63
-3.62%
$40.17$38.573.81 million shs$1.32 billion
09/18/2025$39.46$40.08
+1.57%
$40.41$39.10503,217 shs$1.37 billion
09/17/2025$40.10$39.46
-1.60%
$40.47$39.38676,719 shs$1.35 billion
09/16/2025$38.45$40.10
+4.29%
$40.12$38.33510,113 shs$1.37 billion
09/15/2025$40.23$38.45
-4.42%
$40.06$38.37581,105 shs$1.32 billion
09/12/2025$40.90$40.23
-1.64%
$40.77$40.17150,390 shs$1.38 billion
09/11/2025$39.97$40.90
+2.33%
$40.98$39.79290,996 shs$1.40 billion
09/10/2025$39.96$39.97
+0.03%
$39.97$39.15244,523 shs$1.37 billion
09/09/2025$40.90$39.96
-2.30%
$41.38$39.94230,511 shs$1.37 billion
09/08/2025$41.40$40.90
-1.21%
$41.68$40.76306,252 shs$1.40 billion

This page (NASDAQ:ANDE) was last updated on 10/9/2025 by MarketBeat.com Staff
From Our Partners