Go Pro
→ My top 3 AI picks for the next decade (From The Oxford Club) (Ad)tc pixel Free ANDE Stock Alerts

Andersons (ANDE) Stock Chart & Stock Price History

Andersons logo
$70.92 +3.66 (+5.44%)
Closing price 09/2/2026 04:00 PM Eastern
Extended Trading
$70.92 0.00 (0.00%)
As of 09/2/2026 07:30 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 Massive. 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 74.64%, with a year-to-date return of 33.38%. In the past month, the stock has increased 1.52%, reflecting recent market activity.

As of the latest close, Andersons traded at $70.92 with a market cap of $2.41 billion and volume of 674,923 shares. Five years ago, the stock traded at $30.13, representing a 135.38% increase over that period. At the time, it had a market cap of $1.00 billion and a volume of 88,481 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
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
+9.85%
1 Month
Performance
+1.52%
3 Month
Performance
-2.60%
Year-To-Date
Performance
+33.38%
1 Year
Performance
+74.64%
5 Year
Performance
+135.38%

ANDE Stock Chart for Thursday, September, 3, 2026

ANDE Chart by TradingView

Andersons Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/02/2026$67.26$70.92
+5.44%		$71.27$66.96674,923 shs$2.41 billion
09/01/2026$64.87$67.26
+3.68%		$67.61$65.10380,438 shs$2.29 billion
08/31/2026$64.56$64.87
+0.48%		$65.68$63.37537,447 shs$2.21 billion
08/28/2026$63.73$64.56
+1.30%		$65.07$63.50253,291 shs$2.20 billion
08/27/2026$65.24$63.73
-2.31%		$65.15$63.40291,690 shs$2.17 billion
08/26/2026$65.92$65.24
-1.03%		$66.34$64.20646,231 shs$2.22 billion
08/25/2026$65.76$65.92
+0.24%		$66.21$64.31255,648 shs$2.24 billion
08/24/2026$68.06$65.76
-3.38%		$67.85$65.17221,698 shs$2.24 billion
08/21/2026$67.32$68.06
+1.10%		$69.34$66.60331,262 shs$2.32 billion
08/20/2026$67.73$67.32
-0.61%		$69.16$66.87306,516 shs$2.29 billion
08/19/2026$68.86$67.73
-1.64%		$69.77$67.30262,983 shs$2.31 billion
08/18/2026$68.88$68.86
-0.03%		$71.20$68.06344,293 shs$2.34 billion
08/17/2026$65.90$68.88
+4.52%		$69.02$65.73358,956 shs$2.35 billion
08/14/2026$65.14$65.90
+1.17%		$66.56$64.78258,054 shs$2.24 billion
08/13/2026$65.61$65.14
-0.72%		$66.09$64.66271,959 shs$2.22 billion
08/12/2026$64.10$65.61
+2.36%		$66.06$63.80281,169 shs$2.23 billion
08/11/2026$65.49$64.10
-2.12%		$66.02$63.82337,206 shs$2.18 billion
08/10/2026$65.39$65.49
+0.15%		$66.45$65.09445,749 shs$2.23 billion
08/07/2026$67.95$65.39
-3.77%		$67.75$65.07515,746 shs$2.23 billion
08/06/2026$69.75$67.95
-2.58%		$71.00$67.74321,611 shs$2.31 billion
08/05/2026$74.48$69.75
-6.35%		$75.64$69.49448,447 shs$2.37 billion
08/04/2026$69.86$74.48
+6.61%		$77.35$72.69583,884 shs$2.54 billion
08/03/2026$70.78$69.86
-1.30%		$71.00$68.89353,294 shs$2.38 billion
Related Companies

This page (NASDAQ:ANDE) was last updated on 9/2/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel