Free Trial

Andersons (ANDE) Stock Chart & Stock Price History

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free ANDE Stock Alerts
$57.38
-3.03 (-5.02%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Andersons Stock Price Performance

5 Day
Performance
-1.46%
1 Month
Performance
+2.43%
3 Month
Performance
+10.75%
6 Month
Performance
+17.03%
Year-To-Date
Performance
-0.28%
1 Year
Performance
+30.23%
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

Ad Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

ANDE Stock Chart for Wednesday, April, 24, 2024

ANDE Chart by TradingView

Andersons Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$60.41$57.38
-5.02%		$60.12$56.89287,061 shs$1.95 billion
04/23/2024$58.95$60.41
+2.48%		$61.46$58.63297,761 shs$2.06 billion
04/22/2024$58.23$58.95
+1.24%		$60.18$58.06238,540 shs$2.01 billion
04/19/2024$56.40$58.23
+3.24%		$58.35$56.11175,033 shs$1.98 billion
04/18/2024$56.68$56.40
-0.49%		$57.51$56.19140,968 shs$1.92 billion
04/17/2024$57.25$56.68
-1.00%		$57.87$56.62143,355 shs$1.93 billion
04/16/2024$57.38$57.25
-0.23%		$57.29$56.32115,065 shs$1.95 billion
04/15/2024$57.51$57.38
-0.23%		$58.17$56.50153,848 shs$1.95 billion
04/12/2024$58.48$57.51
-1.66%		$58.76$56.78231,088 shs$1.96 billion
04/11/2024$57.30$58.48
+2.06%		$58.49$56.96174,154 shs$1.99 billion
04/10/2024$57.34$57.30
-0.07%		$57.31$55.93173,498 shs$1.95 billion
04/09/2024$58.06$57.34
-1.24%		$58.61$56.97103,809 shs$1.95 billion
04/08/2024$57.44$58.06
+1.08%		$58.25$57.28102,078 shs$1.98 billion
04/05/2024$57.05$57.44
+0.68%		$57.51$56.39109,759 shs$1.96 billion
04/04/2024$56.15$57.05
+1.60%		$58.09$56.04234,898 shs$1.94 billion
04/03/2024$56.21$56.15
-0.11%		$56.25$55.56116,848 shs$1.91 billion
04/02/2024$56.42$56.21
-0.37%		$56.41$55.56167,982 shs$1.91 billion
04/01/2024$57.37$56.42
-1.66%		$57.33$56.17131,226 shs$1.92 billion
03/29/2024$57.37$57.37$57.82$57.03144,288 shs$1.95 billion
03/28/2024$57.32$57.37
+0.09%		$57.80$57.03144,288 shs$1.95 billion
03/27/2024$56.50$57.32
+1.45%		$57.61$57.01122,074 shs$1.95 billion
03/26/2024$56.62$56.50
-0.21%		$57.12$56.14112,562 shs$1.92 billion
03/25/2024$56.02$56.62
+1.07%		$57.08$55.05100,064 shs$1.93 billion
03/22/2024$56.40$56.02
-0.67%		$56.35$55.8183,664 shs$1.91 billion
03/21/2024$55.98$56.40
+0.75%		$56.72$55.69158,266 shs$1.92 billion
03/20/2024$54.93$55.98
+1.91%		$56.18$54.39122,754 shs$1.91 billion
03/19/2024$53.18$54.93
+3.29%		$55.24$53.20189,586 shs$1.87 billion
03/18/2024$53.38$53.18
-0.37%		$53.69$52.73202,725 shs$1.81 billion
03/15/2024$53.25$53.38
+0.24%		$53.93$52.99990,462 shs$1.81 billion
03/14/2024$54.46$53.25
-2.22%		$54.61$52.96161,815 shs$1.80 billion
03/13/2024$54.07$54.46
+0.72%		$54.74$53.47200,515 shs$1.84 billion
03/12/2024$54.23$54.07
-0.30%		$54.50$53.79194,131 shs$1.83 billion
03/11/2024$54.86$54.23
-1.15%		$54.71$53.52162,721 shs$1.83 billion
03/08/2024$53.94$54.86
+1.71%		$55.68$54.50203,135 shs$1.86 billion
03/07/2024$53.09$53.94
+1.60%		$54.62$53.20174,865 shs$1.82 billion
03/06/2024$53.36$53.09
-0.51%		$54.23$52.67178,707 shs$1.80 billion
03/05/2024$54.63$53.36
-2.32%		$55.01$53.34142,574 shs$1.81 billion
03/04/2024$55.46$54.63
-1.50%		$55.54$54.00143,681 shs$1.85 billion
03/01/2024$55.28$55.46
+0.33%		$55.96$54.18156,227 shs$1.88 billion
02/29/2024$54.63$55.28
+1.19%		$55.50$54.66139,972 shs$1.87 billion
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
02/28/2024$54.17$54.63
+0.85%		$55.00$53.78158,859 shs$1.85 billion
02/27/2024$52.84$54.17
+2.52%		$54.22$52.84186,233 shs$1.83 billion
02/26/2024$52.75$52.84
+0.17%		$52.98$52.05169,626 shs$1.79 billion
02/23/2024$52.04$52.75
+1.36%		$53.37$51.84199,341 shs$1.78 billion
02/22/2024$56.25$52.04
-7.48%		$56.27$51.30322,608 shs$1.76 billion
02/21/2024$53.30$56.25
+5.53%		$56.57$50.45249,921 shs$1.90 billion
02/20/2024$54.23$53.30
-1.71%		$54.48$53.13185,824 shs$1.80 billion
02/19/2024$54.23$54.23$54.70$53.71154,200 shs$1.83 billion
02/16/2024$54.58$54.23
-0.64%		$54.70$53.75154,267 shs$1.83 billion
02/15/2024$52.76$54.58
+3.45%		$54.70$52.77177,868 shs$1.84 billion
02/14/2024$51.60$52.76
+2.25%		$52.84$51.42129,125 shs$1.78 billion
02/13/2024$54.03$51.60
-4.50%		$53.09$51.18228,777 shs$1.74 billion
02/12/2024$52.25$54.03
+3.41%		$54.39$52.19167,773 shs$1.82 billion
02/09/2024$52.33$52.25
-0.15%		$52.50$51.48157,610 shs$1.76 billion
02/08/2024$51.62$52.33
+1.38%		$52.42$51.14155,665 shs$1.77 billion
02/07/2024$51.37$51.62
+0.49%		$51.94$50.96156,370 shs$1.74 billion
02/06/2024$51.26$51.37
+0.21%		$51.67$50.85136,537 shs$1.73 billion
02/05/2024$52.29$51.26
-1.97%		$51.99$50.82134,576 shs$1.73 billion
02/02/2024$52.99$52.29
-1.32%		$53.09$52.21130,343 shs$1.76 billion
02/01/2024$52.71$52.99
+0.53%		$53.54$52.02160,621 shs$1.79 billion
01/31/2024$54.33$52.71
-2.98%		$54.35$52.63160,933 shs$1.78 billion
01/30/2024$52.71$54.33
+3.07%		$54.41$52.57135,857 shs$1.83 billion
01/29/2024$52.55$52.71
+0.30%		$52.90$51.92129,386 shs$1.78 billion
01/26/2024$52.07$52.55
+0.92%		$52.93$51.72129,737 shs$1.77 billion
01/25/2024$51.81$52.07
+0.50%		$52.72$51.03152,268 shs$1.76 billion
01/24/2024$52.07$51.81
-0.50%		$52.95$51.41109,172 shs$1.75 billion
01/23/2024$52.48$52.07
-0.78%		$53.60$51.79172,380 shs$1.76 billion

Related Companies:
This page (NASDAQ:ANDE) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
Fed launches fourth dollar overhaul
Stansberry Research
The #1 Crypto for 2024
InvestorPlace