Price Alert

Andersons Inc. (ANDE)

NASDAQ: ANDE · Real-Time Price · USD

40.63

0.94 (2.37%)

At close: Sep 26, 2025, 3:59 PM

40.63

0.00%

After-hours: Sep 26, 2025, 04:10 PM EDT

ANDE Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 26, 2025	39.74	40.66	39.72	40.63	40.63	2.37%	379,277
Sep 25, 2025	39.70	39.90	39.33	39.69	39.69	0.51%	262,149
Sep 24, 2025	38.69	39.63	38.51	39.49	39.49	2.31%	297,016
Sep 23, 2025	38.25	39.00	38.08	38.60	38.60	0.57%	357,900
Sep 22, 2025	38.65	38.65	37.69	38.38	38.38	-0.65%	348,005
Sep 19, 2025	40.17	40.17	38.57	38.63	38.63	-3.62%	3,807,500
Sep 18, 2025	39.46	40.41	39.10	40.08	40.08	1.57%	503,217
Sep 17, 2025	40.18	40.47	39.38	39.46	39.46	-1.60%	676,827
Sep 16, 2025	38.60	40.12	38.33	40.10	40.10	4.29%	510,188
Sep 15, 2025	39.69	40.06	38.37	38.45	38.45	-4.42%	581,105
Sep 12, 2025	40.68	40.77	40.17	40.23	40.23	-1.64%	150,400
Sep 11, 2025	39.94	40.98	39.79	40.90	40.90	2.33%	291,000
Sep 10, 2025	39.77	39.97	39.15	39.97	39.97	0.03%	244,523
Sep 9, 2025	40.87	41.38	39.94	39.96	39.96	-2.30%	230,511
Sep 8, 2025	41.68	41.68	40.76	40.90	40.90	-1.21%	306,314
Sep 5, 2025	41.40	42.36	41.18	41.40	41.40	-0.22%	305,600
Sep 4, 2025	40.89	41.89	40.88	41.49	41.49	2.17%	270,800
Sep 3, 2025	40.37	40.85	40.06	40.61	40.61	-0.07%	271,200
Sep 2, 2025	40.68	40.76	40.31	40.64	40.64	-0.64%	186,400
Aug 29, 2025	40.83	41.32	40.58	40.90	40.90	0.17%	184,800