Andersons (ANDE) Stock Chart & Stock Price History $40.80 +0.41 (+1.02%) Closing price 02/13/2025 04:00 PM EasternExtended Trading$40.16 -0.63 (-1.56%) As of 02/13/2025 06:23 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Andersons Stock Price Performance 5 Day Performance+1.12%1 Month Performance-6.19%3 Month Performance-13.27%6 Month Performance-14.82%Year-To-Date Performance+0.69%1 Year Performance-22.67% Receive ANDE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Andersons and its competitors with MarketBeat's FREE daily newsletter. Email Address ANDE Stock Chart for Friday, February, 14, 2025 ANDE Chart by TradingView Andersons Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/13/2025$40.39$40.80+1.02%$41.38$40.46210,831 shs$1.39 billion02/12/2025$41.18$40.39-1.92%$41.30$40.32256,172 shs$1.38 billion02/11/2025$40.74$41.18+1.08%$41.49$40.44236,230 shs$1.40 billion02/10/2025$40.35$40.74+0.97%$40.99$39.98191,851 shs$1.39 billion02/07/2025$40.25$40.35+0.25%$40.89$39.85226,976 shs$1.37 billion02/06/2025$40.63$40.25-0.94%$41.09$40.06203,231 shs$1.37 billion02/05/2025$40.86$40.63-0.56%$40.84$40.32209,564 shs$1.38 billion02/04/2025$40.06$40.86+2.00%$40.94$39.75194,670 shs$1.39 billion02/03/2025$40.75$40.06-1.69%$40.60$39.61191,746 shs$1.36 billion01/31/2025$41.68$40.75-2.23%$41.87$40.53174,179 shs$1.39 billion Get the Latest News and Ratings for ANDE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Andersons and its competitors with MarketBeat's FREE daily newsletter. 01/30/2025$41.95$41.68-0.64%$42.50$41.46171,984 shs$1.42 billion01/29/2025$41.06$41.95+2.17%$42.32$41.06225,523 shs$1.43 billion01/28/2025$43.55$41.06-5.72%$43.27$41.04266,000 shs$1.40 billion01/27/2025$42.56$43.55+2.33%$43.95$42.62276,891 shs$1.48 billion01/24/2025$43.16$42.56-1.39%$44.05$42.27153,354 shs$1.45 billion01/23/2025$43.02$43.16+0.33%$43.28$42.34224,589 shs$1.47 billion01/22/2025$43.92$43.02-2.05%$43.94$43.02167,905 shs$1.47 billion01/21/2025$44.40$43.92-1.08%$44.99$43.41275,567 shs$1.50 billion01/20/2025$44.40$44.40$44.61$44.07185,048 shs$1.51 billion01/17/2025$44.18$44.40+0.50%$44.61$44.07185,048 shs$1.51 billion01/16/2025$44.85$44.18-1.49%$44.99$43.74249,210 shs$1.51 billion01/15/2025$43.49$44.85+3.13%$44.98$43.59283,871 shs$1.53 billion01/14/2025$43.47$43.49+0.05%$43.54$42.50245,349 shs$1.48 billion01/13/2025$42.22$43.47+2.96%$43.51$42.10277,889 shs$1.48 billion Related Companies Chefs' Warehouse Stock Price Chart United Natural Foods Stock Price Chart SpartanNash Stock Price Chart Sysco Stock Price Chart CSW Industrials Stock Price Chart Cal-Maine Foods Stock Price Chart Balchem Stock Price Chart NewMarket Stock Price Chart Cabot Stock Price Chart MP Materials Stock Price Chart Receive ANDE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Andersons and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ANDE) was last updated on 2/14/2025 by MarketBeat.com Staff From Our Partners*Breaking News!* This Pharma NASDAQ Company and the U.S Army!!! This Little Known NASDAQ Company just released positive results from its drugs that have been undergoing testi...Trading Wire | SponsoredCentral Bank Abandons USDWarren Buffett Dumping Stocks at Record Levels… Discover how savvy Americans are positioning their retireme...True Gold Republic | Sponsored My 2025 AI BlueprintI first recommended Bitcoin at $300 in 2013 … before it went up 33,645%. Now, I am revealing my 2025 AI Blu...Weiss Ratings | SponsoredGrab This Altcoin Before Trump's Crypto AnnouncementGrab This Altcoin Before Trump's Crypto Announcement Whatever it is, I expect it to pump the market, which ...Crypto 101 Media | SponsoredJUST RELEASED: HUGE NEW A.I. TRADEI’ve traded every major tech boom since the dawn of the personal computer. And I can tell you one thing wit...The Oxford Club | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | Sponsored[RFK Jr CONFIRMED] But Will THIS Be His DownfallRobert F. Kennedy Jr was just confirmed as Trump’s secretary of Health and Human Services… but it was NOT easy...NewMarket Health Publishing, LLC. | SponsoredElon’s #1 investment during Trump’s termWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Andersons, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Andersons With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.