Andersons (ANDE) Stock Chart & Stock Price History → 1970’s computer coder Issues Shocking AI Warning (From InvestorPlace) (Ad) Free ANDE Stock Alerts $53.41 +1.96 (+3.81%) (As of 03:09 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Andersons Stock Price Performance5 Day Performance-5.49%1 Month Performance-6.85%3 Month Performance+2.22%6 Month Performance+12.04%Year-To-Date Performance-7.18%1 Year Performance+46.09% 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 Email Address Ad InvestorPlace1970’s computer coder Issues Shocking AI WarningLouis Navellier has spent four decades building a billion-dollar empire on the back of big data and technology… Now he's stepping forward with a shocking warning about how AI will soon impact the wealth of everyday Americans.Click here to watch his new video ASAP ANDE Stock Chart for Thursday, May, 9, 2024 ANDE Chart by TradingView Andersons Share 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 Capitalization05/08/2024$56.14$51.45-8.35%$54.10$48.55376,542 shs$1.75 billion05/07/2024$56.52$56.14-0.67%$57.15$56.07195,796 shs$1.91 billion05/06/2024$56.51$56.52+0.02%$57.39$56.33128,832 shs$1.92 billion05/03/2024$56.02$56.51+0.87%$56.73$55.71106,523 shs$1.92 billion05/02/2024$54.96$56.02+1.93%$56.34$55.41108,013 shs$1.91 billion05/01/2024$54.94$54.96+0.04%$55.73$54.50121,316 shs$1.87 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. 04/30/2024$57.27$54.94-4.07%$57.07$54.72198,244 shs$1.87 billion04/29/2024$56.91$57.27+0.63%$57.78$56.99100,177 shs$1.95 billion04/26/2024$56.60$56.91+0.55%$57.39$55.95152,469 shs$1.94 billion04/25/2024$57.38$56.60-1.36%$57.00$55.47183,203 shs$1.93 billion04/24/2024$60.41$57.38-5.02%$60.12$56.89287,061 shs$1.95 billion04/23/2024$58.95$60.41+2.48%$61.46$58.63297,761 shs$2.06 billion04/22/2024$58.23$58.95+1.24%$60.18$58.06238,540 shs$2.01 billion04/19/2024$56.40$58.23+3.24%$58.35$56.11175,033 shs$1.98 billion04/18/2024$56.68$56.40-0.49%$57.51$56.19140,968 shs$1.92 billion04/17/2024$57.25$56.68-1.00%$57.87$56.62143,355 shs$1.93 billion04/16/2024$57.38$57.25-0.23%$57.29$56.32115,065 shs$1.95 billion04/15/2024$57.51$57.38-0.23%$58.17$56.50153,848 shs$1.95 billion04/12/2024$58.48$57.51-1.66%$58.76$56.78231,088 shs$1.96 billion04/11/2024$57.30$58.48+2.06%$58.49$56.96174,154 shs$1.99 billion04/10/2024$57.34$57.30-0.07%$57.31$55.93173,498 shs$1.95 billion04/09/2024$58.06$57.34-1.24%$58.61$56.97103,809 shs$1.95 billion04/08/2024$57.44$58.06+1.08%$58.25$57.28102,078 shs$1.98 billion04/05/2024$57.05$57.44+0.68%$57.51$56.39109,759 shs$1.96 billion04/04/2024$56.15$57.05+1.60%$58.09$56.04234,898 shs$1.94 billion04/03/2024$56.21$56.15-0.11%$56.25$55.56116,848 shs$1.91 billion04/02/2024$56.42$56.21-0.37%$56.41$55.56167,982 shs$1.91 billion04/01/2024$57.37$56.42-1.66%$57.33$56.17131,226 shs$1.92 billion03/29/2024$57.37$57.37$57.82$57.03144,288 shs$1.95 billion03/28/2024$57.32$57.37+0.09%$57.80$57.03144,288 shs$1.95 billion03/27/2024$56.50$57.32+1.45%$57.61$57.01122,074 shs$1.95 billion03/26/2024$56.62$56.50-0.21%$57.12$56.14112,562 shs$1.92 billion03/25/2024$56.02$56.62+1.07%$57.08$55.05100,064 shs$1.93 billion03/22/2024$56.40$56.02-0.67%$56.35$55.8183,664 shs$1.91 billion03/21/2024$55.98$56.40+0.75%$56.72$55.69158,266 shs$1.92 billion03/20/2024$54.93$55.98+1.91%$56.18$54.39122,754 shs$1.91 billion03/19/2024$53.18$54.93+3.29%$55.24$53.20189,586 shs$1.87 billion03/18/2024$53.38$53.18-0.37%$53.69$52.73202,725 shs$1.81 billion03/15/2024$53.25$53.38+0.24%$53.93$52.99990,462 shs$1.81 billion03/14/2024$54.46$53.25-2.22%$54.61$52.96161,815 shs$1.80 billionThe Crypto 9-5 Escape Plan (Ad)A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide03/13/2024$54.07$54.46+0.72%$54.74$53.47200,515 shs$1.84 billion03/12/2024$54.23$54.07-0.30%$54.50$53.79194,131 shs$1.83 billion03/11/2024$54.86$54.23-1.15%$54.71$53.52162,721 shs$1.83 billion03/08/2024$53.94$54.86+1.71%$55.68$54.50203,135 shs$1.86 billion03/07/2024$53.09$53.94+1.60%$54.62$53.20174,865 shs$1.82 billion03/06/2024$53.36$53.09-0.51%$54.23$52.67178,707 shs$1.80 billion03/05/2024$54.63$53.36-2.32%$55.01$53.34142,574 shs$1.81 billion03/04/2024$55.46$54.63-1.50%$55.54$54.00143,681 shs$1.85 billion03/01/2024$55.28$55.46+0.33%$55.96$54.18156,227 shs$1.88 billion02/29/2024$54.63$55.28+1.19%$55.50$54.66139,972 shs$1.87 billion02/28/2024$54.17$54.63+0.85%$55.00$53.78158,859 shs$1.85 billion02/27/2024$52.84$54.17+2.52%$54.22$52.84186,233 shs$1.83 billion02/26/2024$52.75$52.84+0.17%$52.98$52.05169,626 shs$1.79 billion02/23/2024$52.04$52.75+1.36%$53.37$51.84199,341 shs$1.78 billion02/22/2024$56.25$52.04-7.48%$56.27$51.30322,608 shs$1.76 billion02/21/2024$53.30$56.25+5.53%$56.57$50.45249,921 shs$1.90 billion02/20/2024$54.23$53.30-1.71%$54.48$53.13185,824 shs$1.80 billion02/19/2024$54.23$54.23$54.70$53.71154,200 shs$1.83 billion02/16/2024$54.58$54.23-0.64%$54.70$53.75154,267 shs$1.83 billion02/15/2024$52.76$54.58+3.45%$54.70$52.77177,868 shs$1.84 billion02/14/2024$51.60$52.76+2.25%$52.84$51.42129,125 shs$1.78 billion02/13/2024$54.03$51.60-4.50%$53.09$51.18228,777 shs$1.74 billion02/12/2024$52.25$54.03+3.41%$54.39$52.19167,773 shs$1.82 billion02/09/2024$52.33$52.25-0.15%$52.50$51.48157,610 shs$1.76 billion02/08/2024$51.62$52.33+1.38%$52.42$51.14155,665 shs$1.77 billion Related Companies: Ingevity Stock Price Chart Stepan Stock Price Chart IAMGOLD Stock Price Chart Coeur Mining Stock Price Chart First Majestic Silver Stock Price Chart Ero Copper Stock Price Chart Sandstorm Gold Stock Price Chart Hawkins Stock Price Chart Worthington Steel Stock Price Chart Materion 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 5/9/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressThis 1 Biotech Stock has been shocking the marketsHuge Alerts1970’s computer coder Issues Shocking AI WarningInvestorPlaceDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithThe Crypto 9-5 Escape PlanCrypto 101 Media348 million Americans lives to END as we know it?The Oxford ClubUrgent Nvidia WarningAltimetry 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. 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.