Free Trial
→ Nvidia CEO’s Regret: ‘I Wish I Gave [Elon] More’… (From Altimetry) (Ad)tc pixel Free ANDE Stock Alerts

Andersons (ANDE) Stock Chart & Stock Price History

Andersons logo
$47.36 +0.78 (+1.67%)
Closing price 10/24/2025 04:00 PM Eastern
Extended Trading
$47.34 -0.02 (-0.05%)
As of 10/24/2025 04:16 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.
Compare

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 increased 1.67%, with a year-to-date return of 16.88%. In the past month, the stock has increased 16.56%, reflecting recent market activity.

As of the latest close, Andersons traded at $47.36 with a market cap of $1.62 billion and volume of 264,116 shares. Five years ago, the stock traded at $23.26, representing a 103.61% increase over that period. At the time, it had a market cap of $767.58 million and a volume of 195,708 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.

Subscribe Now
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
+4.09%
1 Month
Performance
+16.56%
3 Month
Performance
+31.19%
Year-To-Date
Performance
+16.88%
1 Year
Performance
+1.67%
5 Year
Performance
+103.61%

ANDE Stock Chart for Sunday, October, 26, 2025

ANDE Chart by TradingView

Andersons Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/24/2025$46.58$47.36
+1.67%		$48.13$46.90264,116 shs$1.62 billion
10/23/2025$45.90$46.58
+1.48%		$46.83$45.57257,926 shs$1.59 billion
10/22/2025$45.50$45.90
+0.88%		$46.17$44.71362,596 shs$1.57 billion
10/21/2025$47.51$45.50
-4.23%		$47.64$45.35290,752 shs$1.56 billion
10/20/2025$47.48$47.51
+0.06%		$47.81$47.15185,608 shs$1.63 billion
10/17/2025$46.67$47.48
+1.74%		$47.53$46.41397,580 shs$1.62 billion
10/16/2025$46.39$46.67
+0.60%		$46.96$45.81496,038 shs$1.60 billion
10/15/2025$42.48$46.39
+9.20%		$47.04$42.60483,119 shs$1.59 billion
10/14/2025$42.02$42.48
+1.09%		$42.58$41.48270,775 shs$1.45 billion
10/13/2025$41.01$42.02
+2.46%		$42.09$41.30269,582 shs$1.44 billion
10/10/2025$41.66$41.01
-1.56%		$41.95$40.81329,983 shs$1.40 billion
10/09/2025$41.74$41.66
-0.19%		$42.33$41.49211,365 shs$1.43 billion
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
Related Companies

This page (NASDAQ:ANDE) was last updated on 10/26/2025 by MarketBeat.com Staff
From Our Partners
U.S. Government Sparking Crypto Rally
Missed Bitcoin when it was $100? You’re not alone. Crypto runs in cycles—and the next one is already underw...
Crypto 101 Media | Sponsoredtc pixel
A Worldwide Gold Lockdown Is Now Underway
Central banks around the world are hoarding gold at one of the fastest rates in history — and former Goldman S...
Stansberry Research | Sponsoredtc pixel
Trump’s new nightmare begins
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
Buy the dip? Here’s my #1 gold stock
“The most obvious opportunity in gold stocks I’ve seen in my career” While everyone is distracted by gold’s...
Golden Portfolio | Sponsoredtc pixel
The strategy that wins no matter where the market goes
Joel and Adam have built a crypto trading system with a 93% win rate — even through volatile, sideways markets...
Crypto Swap Profits | Sponsoredtc pixel
Elon Musk is on the line
Elon Musk says November 6 could "affect the future of the world" Get ready for the biggest pivot in corpora...
Altimetry | Sponsoredtc pixel
Elon’s Out 🚫. Trump’s DOGE Payouts Keep Flowing (Up to $32K a Year)
DOGE payouts are already moving. Every 90 days, billions flow out — whether you’ve claimed your share or not. ...
Angel Publishing | Sponsoredtc pixel
If You Keep Cash In A U.S. Bank Account… Read This NOW
The Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...
Banyan Hill Publishing | Sponsoredtc pixel