Go Pro

Andersons (ANDE) Stock Chart & Stock Price History

Andersons logo
$76.20 +1.00 (+1.33%)
Closing price 07/16/2026 04:00 PM Eastern
Extended Trading
$76.10 -0.09 (-0.12%)
As of 05:25 AM 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 Massive. 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 increased 109.05%, with a year-to-date return of 43.31%. In the past month, the stock has increased 10.80%, reflecting recent market activity.

As of the latest close, Andersons traded at $76.20 with a market cap of $2.59 billion and volume of 322,968 shares. Five years ago, the stock traded at $26.53, representing a 187.22% increase over that period. At the time, it had a market cap of $881.65 million and a volume of 154,123 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+5.53%
1 Month
Performance
+10.80%
3 Month
Performance
+5.67%
Year-To-Date
Performance
+43.31%
1 Year
Performance
+109.05%
5 Year
Performance
+187.22%

ANDE Stock Chart for Friday, July, 17, 2026

Andersons Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/16/2026$75.20$76.20
+1.33%
$77.12$75.29322,968 shs$2.59 billion
07/15/2026$74.92$75.20
+0.37%
$75.59$74.47208,882 shs$2.56 billion
07/14/2026$74.79$74.92
+0.17%
$75.85$74.80266,196 shs$2.55 billion
07/13/2026$72.21$74.79
+3.57%
$75.44$72.37288,703 shs$2.55 billion
07/10/2026$70.99$72.21
+1.72%
$72.50$70.46250,403 shs$2.46 billion
07/09/2026$72.05$70.99
-1.47%
$72.36$70.89374,651 shs$2.42 billion
07/08/2026$68.00$72.05
+5.96%
$72.10$68.82640,155 shs$2.45 billion
07/07/2026$67.51$68.00
+0.73%
$69.00$67.42255,932 shs$2.32 billion
07/06/2026$66.30$67.51
+1.83%
$67.76$65.85272,919 shs$2.30 billion
07/03/2026$66.30$66.30$68.12$66.18246,895 shs$2.26 billion
07/02/2026$67.37$66.30
-1.59%
$68.12$66.18246,895 shs$2.26 billion
07/01/2026$68.40$67.37
-1.51%
$68.28$66.94228,076 shs$2.29 billion
06/30/2026$68.78$68.40
-0.55%
$70.20$68.35303,607 shs$2.33 billion
06/29/2026$71.08$68.78
-3.24%
$71.31$67.36462,327 shs$2.34 billion
06/26/2026$71.15$71.08
-0.10%
$71.89$70.17897,510 shs$2.42 billion
06/25/2026$70.65$71.15
+0.71%
$71.32$69.83188,673 shs$2.42 billion
06/24/2026$70.78$70.65
-0.18%
$70.69$68.45265,484 shs$2.41 billion
06/23/2026$70.86$70.78
-0.11%
$71.50$70.44302,416 shs$2.41 billion
06/22/2026$71.22$70.86
-0.51%
$72.29$70.62302,534 shs$2.41 billion
06/19/2026$71.22$71.22$71.53$69.41706,169 shs$2.43 billion
06/18/2026$68.77$71.22
+3.56%
$71.53$69.41706,169 shs$2.43 billion
06/17/2026$69.21$68.77
-0.64%
$69.23$67.24211,487 shs$2.34 billion
06/16/2026$69.87$69.21
-0.94%
$70.71$68.80250,629 shs$2.36 billion

This page (NASDAQ:ANDE) was last updated on 7/17/2026 by MarketBeat.com Staff.
From Our Partners