Free Trial
→ Before you buy SpaceX shares, consider this alternative approach (From Weiss Ratings) (Ad)tc pixel Free ANDE Stock Alerts

Andersons (ANDE) Stock Chart & Stock Price History

Andersons logo
$72.81 +0.02 (+0.03%)
Closing price 03:58 PM Eastern
Extended Trading
$73.31 +0.50 (+0.69%)
As of 04:44 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 106.21%, with a year-to-date return of 36.94%.

As of the latest close, Andersons traded at $72.79 with a market cap of $2.47 billion and volume of 246,181 shares. Five years ago, the stock traded at $32.88, representing a 121.44% increase over that period. At the time, it had a market cap of $1.09 billion and a volume of 193,783 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
+3.15%
3 Month
Performance
+11.01%
Year-To-Date
Performance
+36.94%
1 Year
Performance
+106.21%
5 Year
Performance
+121.44%

ANDE Stock Chart for Wednesday, June, 3, 2026

ANDE Chart by TradingView

Andersons Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/03/2026$72.79$72.81
+0.03%		$74.49$72.69234,805 shs$2.48 billion
06/02/2026$72.66$72.79
+0.18%		$73.51$71.94246,181 shs$2.47 billion
06/01/2026$70.59$72.66
+2.93%		$73.12$70.64247,790 shs$2.47 billion
05/29/2026$71.42$70.59
-1.16%		$71.56$70.05396,569 shs$2.40 billion
05/28/2026$72.09$71.42
-0.93%		$72.95$70.95205,556 shs$2.43 billion
05/27/2026$71.35$72.09
+1.04%		$72.58$71.01232,023 shs$2.45 billion
05/26/2026$70.85$71.35
+0.71%		$72.65$70.72181,174 shs$2.43 billion
05/25/2026$70.85$70.85$71.00$69.67317,333 shs$2.41 billion
05/22/2026$70.27$70.85
+0.83%		$71.00$69.67317,333 shs$2.41 billion
05/21/2026$70.65$70.27
-0.54%		$70.98$69.56267,539 shs$2.39 billion
05/20/2026$69.93$70.65
+1.03%		$72.23$70.01299,755 shs$2.41 billion
05/19/2026$70.85$69.93
-1.30%		$71.48$69.35351,627 shs$2.38 billion
05/18/2026$71.46$70.85
-0.85%		$72.57$70.71237,824 shs$2.41 billion
05/15/2026$72.23$71.46
-1.07%		$72.23$70.84226,551 shs$2.43 billion
05/14/2026$71.62$72.23
+0.85%		$72.49$71.00293,674 shs$2.46 billion
05/13/2026$70.41$71.62
+1.72%		$72.76$69.43339,331 shs$2.44 billion
05/12/2026$71.58$70.41
-1.63%		$72.61$70.01274,561 shs$2.40 billion
05/11/2026$71.45$71.58
+0.18%		$73.49$71.05365,922 shs$2.44 billion
05/08/2026$70.81$71.45
+0.90%		$72.68$70.38374,672 shs$2.41 billion
05/07/2026$68.23$70.81
+3.78%		$72.02$68.37781,586 shs$2.41 billion
05/06/2026$79.29$68.23
-13.95%		$76.34$65.36826,065 shs$2.32 billion
05/05/2026N/A$79.29$82.11$78.54670,319 shs$2.70 billion
Related Companies

This page (NASDAQ:ANDE) was last updated on 6/3/2026 by MarketBeat.com Staff.
From Our Partners
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel
SpaceX IPO hides a much bigger story
The SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. ...
Weiss Ratings | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
Elon’s AI supercomputer just went live. Here’s my #1 stock.
Is Elon about to trigger another 315X opportunity? Elon gave Tesla investors the chance to make more than 3...
InvestorPlace | Sponsoredtc pixel