Dark

ANDE
Andersons Inc/The
stock NASDAQ

At Close

Jul 10, 2026 3:59:58 PM EDT

72.16USD+1.648%(+1.17)250,403

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-70.99)0

After-hours

Jul 9, 2026 4:00:30 PM EDT

70.99USD-0.035%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	70.6300	72.5000	70.460000	72.2100	+1.719%	250,403	0.000%
2026-07-09	71.5400	72.3600	70.890000	70.9900	-1.471%	374,651	+1.719%
2026-07-08	68.8200	72.1000	68.820000	72.0500	+5.956%	647,837	+0.222%
2026-07-07	68.0400	69.0000	67.420000	68.0000	+0.726%	277,763	+6.191%
2026-07-06	65.8900	67.7600	65.850000	67.5100	+1.825%	272,919	+6.962%
2026-07-02	67.3900	68.1200	66.180000	66.3000	-1.588%	264,200	+8.914%
2026-07-01	68.2000	68.2800	66.940000	67.3700	-1.506%	228,076	+7.184%
2026-06-30	69.4100	70.1950	68.350000	68.4000	-0.552%	320,077	+5.570%
2026-06-29	70.6400	71.3100	67.355000	68.7800	-3.236%	478,291	+4.987%
2026-06-26	71.2700	71.8900	70.170000	71.0800	-0.098%	897,510	+1.590%
2026-06-25	70.7000	71.3250	69.830000	71.1500	+0.701%	188,678	+1.490%
2026-06-24	70.4800	70.6900	68.445000	70.6550	-0.177%	265,544	+2.201%
2026-06-23	70.4400	71.5000	70.440000	70.7800	-0.113%	302,416	+2.020%
2026-06-22	71.7200	72.2900	70.620000	70.8600	-0.505%	302,602	+1.905%
2026-06-18	69.5700	71.5300	69.411000	71.2200	+3.563%	706,169	+1.390%
2026-06-17	68.9900	69.2266	67.240000	68.7700	-0.636%	211,497	+5.002%
2026-06-16	69.9700	70.7100	68.800000	69.2100	-0.945%	250,651	+4.335%
2026-06-15	70.6800	71.8500	69.065900	69.8700	-2.756%	265,460	+3.349%
2026-06-12	70.7900	72.2500	70.000000	71.8500	+1.713%	218,442	+0.501%
2026-06-11	74.6100	75.0000	70.081900	70.6400	-4.849%	321,865	+2.223%
2026-06-10	73.5000	74.7150	73.162000	74.2400	+2.911%	393,149	-2.734%
2026-06-09	74.0300	74.0700	71.620000	72.1400	-1.837%	582,972	+0.097%
2026-06-08	73.1600	74.9699	73.105000	73.4900	+0.934%	288,206	-1.742%
2026-06-05	73.4300	74.4400	72.215000	72.8100	-0.219%	242,694	-0.824%
2026-06-04	73.1000	74.3050	72.600000	72.9700	+0.082%	260,872	-1.042%
2026-06-03	72.7200	74.4900	72.690000	72.9100	+0.165%	234,805	-0.960%
2026-06-02	72.2400	73.5100	71.935000	72.7900	+0.179%	246,181	-0.797%
2026-06-01	70.6400	73.1200	70.640000	72.6600	+2.932%	247,790	-0.619%
2026-05-29	71.1900	71.5550	70.050000	70.5900	-1.162%	396,571	+2.295%
2026-05-28	72.2800	72.9450	70.950000	71.4200	-0.929%	205,562	+1.106%
2026-05-27	71.2000	72.5800	71.010000	72.0900	+1.037%	232,024	+0.166%
2026-05-26	71.1500	72.6500	70.720000	71.3500	+0.706%	181,174	+1.205%
2026-05-22	70.2300	71.0000	69.665000	70.8500	+0.825%	317,333	+1.920%
2026-05-21	70.5200	70.9750	69.555000	70.2700	-0.538%	267,539	+2.761%
2026-05-20	70.0900	72.2300	70.010000	70.6500	+1.030%	299,914	+2.208%
2026-05-19	70.3400	71.4800	69.350000	69.9300	-1.299%	351,627	+3.260%
2026-05-18	72.0900	72.5750	70.715000	70.8500	-0.854%	237,824	+1.920%
2026-05-15	72.1200	72.2300	70.835000	71.4600	-1.066%	226,551	+1.050%
2026-05-14	71.6200	72.4850	71.000000	72.2300	+0.852%	293,940	-0.028%
2026-05-13	70.7000	72.7600	69.430000	71.6200	+1.719%	339,593	+0.824%
2026-05-12	72.6100	72.6100	70.010000	70.4100	-1.635%	274,561	+2.556%
2026-05-11	72.4600	73.4900	71.045000	71.5800	+0.182%	367,505	+0.880%
2026-05-08	71.7600	72.6800	70.380000	71.4500	+0.904%	374,672	+1.064%
2026-05-07	69.2000	72.0210	68.370000	70.8100	+3.781%	781,617	+1.977%
2026-05-06	75.2900	76.3350	65.356100	68.2300	-13.949%	826,369	+5.833%
2026-05-05	79.6400	82.1100	78.535000	79.2900	-0.164%	670,522	-8.929%
2026-05-04	78.9900	79.7800	78.350000	79.4200	+0.379%	340,763	-9.078%
2026-05-01	78.5300	79.6050	77.700000	79.1200	+0.738%	293,488	-8.734%
2026-04-30	77.3200	78.9700	76.730000	78.5400	+1.211%	453,570	-8.060%
2026-04-29	76.9900	78.4050	76.490000	77.6000	+1.319%	281,172	-6.946%
2026-04-28	76.7500	77.5400	75.880000	76.5900	+0.816%	148,350	-5.719%
2026-04-27	75.9300	76.6700	75.530000	75.9700	+0.053%	178,019	-4.949%
2026-04-24	76.6500	76.7650	75.500000	75.9300	-1.004%	212,513	-4.899%
2026-04-23	76.0000	77.0600	75.950000	76.7000	+1.054%	200,792	-5.854%
2026-04-22	76.0500	76.7100	75.260000	75.9000	+0.264%	265,514	-4.862%
2026-04-21	73.1300	76.1000	72.735000	75.7000	+3.599%	286,218	-4.610%
2026-04-20	72.3100	73.7025	72.270000	73.0700	+1.331%	235,608	-1.177%
2026-04-17	70.9200	72.3300	69.110000	72.1100	+1.549%	569,249	+0.139%
2026-04-16	70.2700	71.0450	70.120000	71.0100	+0.538%	230,046	+1.690%
2026-04-15	72.6100	72.6650	70.180000	70.6300	-3.603%	229,042	+2.237%
2026-04-14	73.8000	74.2700	72.940000	73.2700	-1.053%	197,430	-1.447%
2026-04-13	74.5600	74.8350	73.440000	74.0500	-0.631%	205,803	-2.485%
2026-04-10	73.9800	75.0200	72.800000	74.5200	+0.404%	267,101	-3.100%
2026-04-09	74.7000	75.6850	73.830000	74.2200	-0.643%	286,679	-2.708%
2026-04-08	72.4550	74.8200	71.090000	74.7000	+2.287%	456,415	-3.333%
2026-04-07	74.4300	75.0200	72.520000	73.0300	-1.960%	328,655	-1.123%
2026-04-06	73.2700	74.9400	72.600000	74.4900	+1.471%	307,971	-3.061%
2026-04-02	72.7500	73.9100	72.370000	73.4100	+0.991%	252,624	-1.635%
2026-04-01	71.2300	72.8200	70.950000	72.6900	+1.268%	241,059	-0.660%
2026-03-31	72.0900	72.6850	70.380000	71.7800	+0.293%	269,248	+0.599%
2026-03-30	73.0250	73.7300	70.690000	71.5700	-2.213%	313,020	+0.894%
2026-03-27	71.9600	73.8500	70.690000	73.1900	+1.653%	347,359	-1.339%
2026-03-26	73.1100	73.9100	71.980000	72.0000	-1.626%	347,390	+0.292%
2026-03-25	71.4050	73.9700	70.930000	73.1900	+2.321%	507,931	-1.339%
2026-03-24	67.5300	72.1825	67.530000	71.5300	+5.751%	447,897	+0.951%
2026-03-23	67.3900	68.4950	66.530100	67.6400	+1.806%	349,932	+6.756%
2026-03-20	68.5600	68.6200	65.490000	66.4400	-3.092%	1,157,687	+8.685%
2026-03-19	68.9700	69.7900	68.000000	68.5600	-1.310%	306,585	+5.324%
2026-03-18	70.0000	70.7300	68.965000	69.4700	-0.672%	382,425	+3.944%
2026-03-17	70.2300	71.5400	69.480000	69.9400	-0.257%	402,339	+3.246%
2026-03-16	70.7400	71.3999	68.360000	70.1200	-0.876%	375,154	+2.981%
2026-03-13	71.2500	71.2500	69.100000	70.7400	-0.702%	439,998	+2.078%
2026-03-12	67.0600	71.5400	67.000000	71.2400	+5.089%	527,076	+1.362%
2026-03-11	66.2600	67.8100	65.320000	67.7900	+1.726%	316,203	+6.520%
2026-03-10	68.1600	68.2550	65.800000	66.6400	+1.415%	375,740	+8.358%
2026-03-09	63.5100	65.8200	63.000000	65.7100	+2.592%	360,132	+9.892%
2026-03-06	62.7800	64.7550	61.670000	64.0500	+0.755%	315,839	+12.740%
2026-03-05	64.1100	64.3700	62.980000	63.5700	-1.989%	255,600	+13.591%
2026-03-04	66.0000	66.4500	64.260000	64.8600	-1.113%	288,530	+11.332%
2026-03-03	66.4000	66.4000	64.800300	65.5900	-1.635%	241,918	+10.093%
2026-03-02	65.3200	66.7800	64.040000	66.6800	+2.129%	261,703	+8.293%
2026-02-27	65.0700	65.5700	64.645408	65.2900	+0.138%	404,662	+10.599%
2026-02-26	64.1200	65.2700	63.970000	65.2000	+1.258%	262,865	+10.752%
2026-02-25	64.6600	64.6600	63.030000	64.3900	-0.294%	261,404	+12.145%
2026-02-24	64.5400	65.1200	63.865000	64.5800	+0.140%	282,708	+11.815%
2026-02-23	65.8700	66.0850	63.450000	64.4900	-1.767%	355,775	+11.971%
2026-02-20	64.9700	66.7300	64.270000	65.6500	+1.218%	331,396	+9.992%
2026-02-19	64.9000	65.5900	62.900000	64.8600	+0.340%	450,214	+11.332%
2026-02-18	68.0200	68.0200	63.220000	64.6400	-3.537%	532,771	+11.711%
2026-02-17	69.0000	69.5500	66.720000	67.0100	-2.926%	355,387	+7.760%
2026-02-13	68.1500	69.5800	67.610000	69.0300	+0.568%	179,757	+4.607%
2026-02-12	69.2200	70.0600	67.295000	68.6400	-0.680%	319,530	+5.201%
2026-02-11	67.9500	69.5200	67.740000	69.1100	+2.340%	230,864	+4.486%
2026-02-10	67.6500	67.6500	65.640200	67.5300	+0.282%	355,230	+6.930%
2026-02-09	66.9000	67.9500	65.850100	67.3400	+0.718%	245,185	+7.232%
2026-02-06	65.9900	67.1800	65.880000	66.8600	+1.657%	258,097	+8.002%
2026-02-05	65.4600	67.4600	65.310000	65.7700	+1.701%	292,642	+9.792%
2026-02-04	65.0000	65.1500	63.830000	64.6700	-0.859%	339,213	+11.659%
2026-02-03	63.3400	65.2800	62.500000	65.2300	+3.245%	287,938	+10.701%
2026-02-02	61.6400	63.7300	61.315000	63.1800	+1.920%	327,126	+14.292%
2026-01-30	61.9400	62.4400	61.260000	61.9900	-0.721%	233,083	+16.487%
2026-01-29	61.4000	62.4900	61.400000	62.4400	+2.344%	209,412	+15.647%
2026-01-28	60.9700	61.4400	59.690000	61.0100	+0.627%	346,648	+18.358%
2026-01-27	60.4700	62.2600	60.000000	60.6300	+0.714%	392,331	+19.099%
2026-01-26	59.6000	60.4700	59.250000	60.2000	+1.398%	186,275	+19.950%
2026-01-23	60.0500	60.8800	59.200000	59.3700	-1.461%	273,103	+21.627%
2026-01-22	61.6700	62.1000	59.855000	60.2500	-2.239%	328,866	+19.851%
2026-01-21	60.0000	62.0700	60.000000	61.6300	+3.198%	389,162	+17.167%
2026-01-20	57.6200	59.7900	55.720000	59.7200	+3.232%	425,798	+20.914%
2026-01-16	58.2100	58.8900	57.600000	57.8500	-1.060%	183,156	+24.823%
2026-01-15	57.7400	58.8100	57.570000	58.4700	+1.124%	199,103	+23.499%
2026-01-14	56.7400	57.9500	56.680000	57.8200	+2.083%	244,268	+24.888%
2026-01-13	55.4000	56.7200	55.400000	56.6400	+2.497%	182,195	+27.489%
2026-01-12	54.8300	55.9000	54.430000	55.2600	+0.784%	219,595	+30.673%
2026-01-09	54.1700	55.2050	54.170000	54.8300	+1.349%	226,364	+31.698%
2026-01-08	51.7300	54.9100	51.511400	54.1000	+4.581%	356,549	+33.475%
2026-01-07	52.2600	52.3550	51.230000	51.7300	-0.900%	197,326	+39.590%
2026-01-06	52.6900	53.0299	52.042500	52.2000	-1.174%	322,695	+38.333%
2026-01-05	53.0100	53.2950	51.760000	52.8200	-0.434%	300,505	+36.710%
2026-01-02	53.1600	53.1600	52.240000	53.0500	-0.226%	424,873	+36.117%
2025-12-31	53.6000	53.8700	53.090000	53.1700	-0.561%	240,569	+35.810%
2025-12-30	53.7600	54.3200	53.340000	53.4700	-0.298%	247,202	+35.048%
2025-12-29	53.4900	53.6600	53.195000	53.6300	+0.544%	182,122	+34.645%
2025-12-26	53.8000	53.8900	52.950000	53.3400	-1.076%	170,740	+35.377%
2025-12-24	53.9300	54.0700	53.575000	53.9200	+0.288%	82,891	+33.921%
2025-12-23	54.8500	55.1500	53.210000	53.7650	-1.709%	264,315	+34.307%
2025-12-22	54.2500	55.0800	54.190000	54.7000	+1.484%	320,843	+32.011%
2025-12-19	54.8500	54.8500	53.600000	53.9000	-1.732%	1,342,212	+33.970%
2025-12-18	55.2000	55.5500	54.585000	54.8500	-0.562%	315,253	+31.650%
2025-12-17	55.1600	55.7300	54.975000	55.1600	+0.127%	369,498	+30.910%
2025-12-16	56.0200	56.4200	54.590000	55.0900	-2.236%	489,097	+31.076%
2025-12-15	54.4000	56.4700	53.690000	56.3500	+4.371%	923,006	+28.146%
2025-12-12	53.0000	54.3800	52.020000	53.9900	+2.740%	600,001	+33.747%
2025-12-11	52.0300	52.9100	51.905000	52.5500	+1.409%	410,250	+37.412%
2025-12-10	51.5200	53.3200	51.000600	51.8200	+4.984%	586,701	+39.348%
2025-12-09	50.3000	50.9900	49.140000	49.3600	-1.830%	349,794	+46.293%
2025-12-08	50.1900	50.8100	49.560000	50.2800	+0.540%	271,090	+43.616%
2025-12-05	50.7100	51.0000	49.817000	50.0100	-1.341%	177,771	+44.391%
2025-12-04	52.0700	52.0700	50.520000	50.6900	-2.538%	224,683	+42.454%
2025-12-03	52.5700	53.0200	51.870000	52.0100	-1.197%	247,816	+38.839%
2025-12-02	51.9800	53.2900	51.480000	52.6400	+1.484%	437,503	+37.177%
2025-12-01	51.4900	52.1200	49.600000	51.8700	+0.718%	267,986	+39.213%
2025-11-28	51.6100	51.8600	50.995000	51.5000	+0.370%	154,348	+40.214%
2025-11-26	50.6900	51.9950	50.690000	51.3100	+0.726%	443,016	+40.733%
2025-11-25	50.6200	51.3750	50.455000	50.9400	+1.555%	262,262	+41.755%
2025-11-24	49.5200	50.2150	49.290000	50.1600	+1.068%	331,937	+43.959%
2025-11-21	48.6300	50.4150	48.310000	49.6300	+2.077%	262,497	+45.497%
2025-11-20	49.6700	50.2700	48.490000	48.6200	-1.639%	265,109	+48.519%
2025-11-19	49.7600	50.0200	48.620000	49.4300	-1.298%	244,772	+46.085%
2025-11-18	49.1800	50.2500	48.840000	50.0800	+2.142%	238,430	+44.189%
2025-11-17	49.3500	49.5600	48.900000	49.0300	-0.507%	261,421	+47.277%
2025-11-14	48.7000	49.3600	47.670100	49.2800	+0.316%	188,577	+46.530%
2025-11-13	50.0000	50.8800	48.394100	49.1250	-1.435%	336,696	+46.992%
2025-11-12	51.3600	51.8900	49.740000	49.8400	-3.186%	372,634	+44.884%
2025-11-11	51.1500	51.6600	50.940000	51.4800	+0.961%	257,070	+40.268%
2025-11-10	50.3800	51.7400	50.000000	50.9900	+1.211%	437,134	+41.616%
2025-11-07	48.9500	50.8200	48.490000	50.3800	+2.921%	559,154	+43.331%
2025-11-06	48.5100	49.1600	47.570000	48.9500	+0.969%	354,117	+47.518%
2025-11-05	47.4200	49.4300	46.620000	48.4800	+4.460%	481,426	+48.948%
2025-11-04	45.9600	46.9800	45.827800	46.4100	-0.621%	301,417	+55.591%
2025-11-03	46.0600	47.0500	44.630000	46.7000	+0.842%	355,110	+54.625%
2025-10-31	46.5700	47.0800	45.950000	46.3100	-1.237%	286,777	+55.927%
2025-10-30	46.3500	47.1600	46.185000	46.8900	+0.107%	312,229	+53.999%
2025-10-29	46.8600	47.4900	46.150000	46.8400	-0.721%	224,980	+54.163%
2025-10-28	46.5500	47.4800	46.550000	47.1800	+0.812%	174,016	+53.052%
2025-10-27	47.3000	47.6750	46.435000	46.8000	-1.182%	274,096	+54.295%
2025-10-24	46.9000	48.1300	46.900000	47.3600	+1.675%	264,116	+52.470%
2025-10-23	46.2400	46.8300	45.570000	46.5800	+1.481%	257,926	+55.024%
2025-10-22	45.5500	46.1700	44.710000	45.9000	+0.879%	362,596	+57.320%
2025-10-21	47.2400	47.6400	45.350000	45.5000	-4.231%	290,752	+58.703%
2025-10-20	47.5100	47.8050	47.145000	47.5100	+0.063%	185,608	+51.989%
2025-10-17	46.5600	47.5300	46.410000	47.4800	+1.736%	397,580	+52.085%
2025-10-16	46.5300	46.9625	45.808800	46.6700	+0.604%	496,038	+54.725%
2025-10-15	42.9500	47.0400	42.600000	46.3900	+9.204%	483,119	+55.659%
2025-10-14	42.1800	42.5800	41.475000	42.4800	+1.095%	270,785	+69.986%
2025-10-13	41.3000	42.0900	41.300000	42.0200	+2.463%	269,582	+71.847%
2025-10-10	41.4900	41.9500	40.805000	41.0100	-1.560%	329,989	+76.079%
2025-10-09	41.9700	42.3300	41.485000	41.6600	-0.192%	211,365	+73.332%
2025-10-08	42.0400	42.4300	41.408000	41.7400	-0.477%	240,858	+73.000%
2025-10-07	41.9600	42.3300	41.255000	41.9400	+0.095%	301,868	+72.175%
2025-10-06	41.2700	42.3400	39.935000	41.9000	+1.477%	276,818	+72.339%
2025-10-03	40.4800	41.5800	40.480000	41.2900	+2.051%	291,033	+74.885%
2025-10-02	40.0300	40.5500	39.700000	40.4600	+0.572%	302,064	+78.473%
2025-10-01	39.5600	40.4500	39.230000	40.2300	+1.055%	330,614	+79.493%
2025-09-30	39.6000	39.9600	39.160000	39.8100	+0.353%	312,892	+81.387%
2025-09-29	40.5700	40.5700	39.170000	39.6700	-2.363%	315,177	+82.027%
2025-09-26	39.7400	40.6600	39.720000	40.6300	+2.368%	379,277	+77.726%
2025-09-25	39.7000	39.9000	39.325000	39.6900	+0.506%	262,149	+81.935%
2025-09-24	38.6900	39.6250	38.510000	39.4900	+2.306%	297,016	+82.856%
2025-09-23	38.2500	39.0000	38.080000	38.6000	+0.573%	357,872	+87.073%
2025-09-22	38.6500	38.6500	37.690000	38.3800	-0.647%	348,005	+88.145%
2025-09-19	40.1700	40.1700	38.570000	38.6300	-3.618%	3,807,478	+86.927%
2025-09-18	39.4600	40.4100	39.100000	40.0800	+1.571%	503,217	+80.165%
2025-09-17	40.1800	40.4700	39.380000	39.4600	-1.596%	676,827	+82.995%
2025-09-16	38.6000	40.1200	38.325000	40.1000	+4.291%	510,188	+80.075%
2025-09-15	39.6900	40.0600	38.370000	38.4500	-4.425%	581,105	+87.802%
2025-09-12	40.6800	40.7650	40.170000	40.2300	-1.638%	150,390	+79.493%
2025-09-11	39.9400	40.9800	39.790000	40.9000	+2.327%	290,996	+76.553%
2025-09-10	39.7700	39.9700	39.150000	39.9700	+0.025%	244,523	+80.660%
2025-09-09	40.8700	41.3750	39.940000	39.9600	-2.298%	230,511	+80.706%
2025-09-08	41.6800	41.6800	40.760000	40.9000	-1.208%	306,314	+76.553%
2025-09-05	41.4000	42.3600	41.180000	41.4000	-0.217%	305,595	+74.420%
2025-09-04	40.8900	41.8900	40.880000	41.4900	+2.167%	270,795	+74.042%
2025-09-03	40.3700	40.8500	40.055000	40.6100	-0.074%	271,161	+77.813%
2025-09-02	40.6800	40.7599	40.305000	40.6400	-0.636%	186,398	+77.682%
2025-08-29	40.8300	41.3225	40.580000	40.9000	+0.171%	184,779	+76.553%
2025-08-28	40.7600	40.9600	39.920000	40.8300	+0.319%	194,460	+76.855%
2025-08-27	40.2100	41.1750	40.120000	40.7000	+0.494%	216,482	+77.420%
2025-08-26	41.0600	41.3750	40.200000	40.5000	-1.890%	243,442	+78.296%
2025-08-25	40.7100	41.7100	40.640000	41.2800	+0.806%	283,431	+74.927%
2025-08-22	38.7900	41.0400	38.130000	40.9500	+6.336%	310,852	+76.337%
2025-08-21	37.9800	38.9050	37.910000	38.5100	+0.601%	303,382	+87.510%
2025-08-20	38.4100	38.7450	38.190000	38.2800	-0.261%	166,546	+88.636%
2025-08-19	38.2000	38.7900	37.991600	38.3800	+0.894%	185,952	+88.145%
2025-08-18	38.2400	38.5200	37.925000	38.0400	-0.210%	172,160	+89.826%
2025-08-15	38.5800	38.6300	37.990000	38.1200	-0.858%	240,628	+89.428%
2025-08-14	39.8300	40.1500	38.380000	38.4500	-4.472%	212,083	+87.802%
2025-08-13	40.0200	40.6550	39.800000	40.2500	+0.575%	257,916	+79.404%
2025-08-12	38.6100	40.2000	38.190000	40.0200	+4.573%	325,528	+80.435%
2025-08-11	38.0000	38.3200	37.630000	38.2700	+0.870%	363,324	+88.686%
2025-08-08	37.8100	38.6700	37.428800	37.9400	+0.770%	424,975	+90.327%
2025-08-07	36.6000	38.3196	36.510000	37.6500	+4.034%	526,997	+91.793%
2025-08-06	34.8000	37.5600	34.780000	36.1900	+4.505%	585,922	+99.530%
2025-08-05	31.8400	35.4075	31.840000	34.6300	-0.058%	572,022	+108.519%
2025-08-04	34.7000	35.6900	34.100000	34.6500	-0.115%	530,329	+108.398%
2025-08-01	35.7900	35.9000	34.650000	34.6900	-3.424%	373,932	+108.158%
2025-07-31	35.8900	36.1400	35.730000	35.9200	-1.508%	267,487	+101.030%
2025-07-30	36.7100	37.7100	36.280000	36.4700	-0.491%	270,437	+97.998%
2025-07-29	36.1500	36.7050	35.550000	36.6500	+1.552%	489,569	+97.026%
2025-07-28	36.1200	36.4800	35.560000	36.0900	-0.028%	328,877	+100.083%
2025-07-25	36.1700	36.1900	35.525000	36.1000	+0.028%	321,291	+100.028%
2025-07-24	37.4200	37.5500	36.030000	36.0900	-3.786%	237,356	+100.083%
2025-07-23	36.8400	37.6950	36.700000	37.5100	+2.486%	274,536	+92.509%
2025-07-22	35.9100	37.0100	35.910000	36.6000	+2.178%	333,347	+97.295%
2025-07-21	36.3700	36.7150	35.773800	35.8200	-0.940%	200,970	+101.591%
2025-07-18	36.8500	37.2900	36.090000	36.1600	-0.796%	184,429	+99.696%
2025-07-17	36.5600	37.1299	36.230000	36.4500	-0.681%	208,631	+98.107%
2025-07-16	37.3900	37.7350	36.560000	36.7000	-1.344%	202,236	+96.757%
2025-07-15	37.9700	38.0550	37.200000	37.2000	-1.587%	216,869	+94.113%
2025-07-14	38.3300	39.1057	37.455000	37.8000	-1.511%	169,150	+91.032%
2025-07-11	38.3700	38.8000	37.930000	38.3800	-0.182%	166,594	+88.145%
2025-07-10	37.9600	39.1000	37.950000	38.4500	+0.734%	217,551	+87.802%
2025-07-09	38.1300	38.2700	37.140000	38.1700	+0.131%	278,327	+89.180%
2025-07-08	37.7000	38.7500	37.500000	38.1200	+1.680%	311,943	+89.428%
2025-07-07	38.0200	38.6100	37.390000	37.4900	-2.446%	306,806	+92.611%
2025-07-03	38.5600	38.6950	38.100000	38.4300	-0.156%	98,746	+87.900%
2025-07-02	37.9800	38.7500	37.620000	38.4900	+1.960%	253,166	+87.607%
2025-07-01	36.5000	38.5100	36.500000	37.7500	+2.721%	501,079	+91.285%
2025-06-30	36.2700	36.8500	35.820000	36.7500	+1.688%	624,789	+96.490%
2025-06-27	36.7800	36.9000	36.055000	36.1400	-1.499%	566,180	+99.806%
2025-06-26	36.5800	36.9600	36.293800	36.6900	+0.908%	187,632	+96.811%
2025-06-25	36.8200	36.8200	36.200000	36.3600	-1.169%	196,610	+98.597%
2025-06-24	36.4800	36.8500	36.260000	36.7900	+0.767%	228,488	+96.276%
2025-06-23	36.8100	37.2750	36.190000	36.5100	-0.788%	189,363	+97.781%
2025-06-20	37.5200	37.5200	36.760000	36.8000	-0.217%	1,206,676	+96.223%
2025-06-18	37.1800	37.7100	36.860000	36.8800	-0.807%	329,663	+95.797%
2025-06-17	37.1500	37.7300	36.910000	37.1800	-0.455%	283,706	+94.217%
2025-06-16	36.6200	37.7550	36.595000	37.3500	+2.413%	392,117	+93.333%
2025-06-13	35.6400	37.1000	34.710100	36.4700	+2.271%	343,328	+97.998%
2025-06-12	35.1300	35.6950	34.840000	35.6600	+0.678%	181,399	+102.496%
2025-06-11	36.0000	36.0000	35.170000	35.4200	-1.447%	189,323	+103.868%
2025-06-10	35.0500	36.1599	34.760000	35.9400	+3.514%	215,408	+100.918%
2025-06-09	34.8800	35.0830	34.380000	34.7200	+0.144%	500,882	+107.978%
2025-06-06	34.6600	34.9899	34.370000	34.6700	+1.374%	214,203	+108.278%
2025-06-05	34.6800	34.9700	34.055000	34.2000	-0.783%	237,856	+111.140%
2025-06-04	35.4600	35.5900	34.310000	34.4700	-2.379%	216,816	+109.487%
2025-06-03	35.5700	35.7400	35.100000	35.3100	-0.787%	199,130	+104.503%
2025-06-02	35.7100	35.8300	35.000000	35.5900	+0.225%	290,516	+102.894%
2025-05-30	35.3900	35.9300	35.390000	35.5100	-0.630%	516,114	+103.351%
2025-05-29	34.9000	35.7600	34.565000	35.7350	+2.746%	210,780	+102.071%
2025-05-28	34.9700	35.1700	34.700000	34.7800	-0.543%	228,025	+107.619%
2025-05-27	34.5200	35.0000	34.272500	34.9700	+2.823%	219,305	+106.491%
2025-05-23	33.3400	34.1400	33.200000	34.0100	-0.352%	208,807	+112.320%
2025-05-22	34.1700	34.4300	33.820000	34.1300	-0.814%	229,293	+111.573%
2025-05-21	35.2900	35.3100	34.315000	34.4100	-3.397%	230,254	+109.852%
2025-05-20	35.6800	35.9300	35.284200	35.6200	-0.336%	231,837	+102.723%
2025-05-19	35.8100	36.0000	35.360000	35.7400	-0.915%	228,563	+102.043%
2025-05-16	35.3600	36.3300	35.180000	36.0700	+1.778%	222,013	+100.194%
2025-05-15	35.2100	35.5300	34.620000	35.4400	+0.283%	301,165	+103.753%
2025-05-14	36.0100	36.1200	35.340000	35.3400	-2.805%	357,398	+104.329%
2025-05-13	36.0700	36.6550	35.855000	36.3600	+1.253%	324,569	+98.597%
2025-05-12	35.9500	36.3200	35.280000	35.9100	+3.621%	476,714	+101.086%
2025-05-09	34.3700	34.9800	34.010000	34.6550	+0.712%	348,570	+108.368%
2025-05-08	31.5300	34.4700	31.530000	34.4100	+9.203%	628,976	+109.852%
2025-05-07	34.4400	34.7200	31.030000	31.5100	-9.817%	915,251	+129.165%
2025-05-06	36.1600	36.3689	34.900000	34.9400	-5.516%	466,561	+106.669%
2025-05-05	37.4800	37.7450	36.950000	36.9800	-2.195%	294,009	+95.268%
2025-05-02	37.6400	38.0800	37.390000	37.8100	+1.286%	202,430	+90.981%
2025-05-01	37.3700	37.7750	36.920000	37.3300	-1.008%	304,390	+93.437%
2025-04-30	37.6000	38.0900	36.850000	37.7100	-0.868%	319,136	+91.488%
2025-04-29	38.0700	38.1399	37.590000	38.0400	-0.262%	150,427	+89.826%
2025-04-28	38.0000	38.5100	37.750000	38.1400	+0.316%	176,273	+89.329%
2025-04-25	38.3700	38.3700	37.395000	38.0200	-0.210%	130,962	+89.926%
2025-04-24	37.8400	38.3200	37.500000	38.1000	+0.634%	175,962	+89.528%
2025-04-23	38.6300	39.5100	37.720000	37.8600	-0.053%	202,860	+90.729%
2025-04-22	37.6300	38.1300	37.280000	37.8800	+1.609%	293,347	+90.628%
2025-04-21	37.9300	38.0450	37.195100	37.2800	-2.204%	178,673	+93.696%
2025-04-17	37.4800	38.3000	37.275000	38.1200	+1.572%	201,931	+89.428%
2025-04-16	37.6200	37.9800	37.255000	37.5300	+0.428%	253,706	+92.406%
2025-04-15	38.0000	38.4200	37.350000	37.3700	-2.198%	403,914	+93.230%
2025-04-14	38.6500	38.8000	37.540000	38.2100	+0.924%	252,135	+88.982%
2025-04-11	37.6200	38.3350	36.920000	37.8600	+1.501%	309,015	+90.729%
2025-04-10	38.2400	38.4628	36.560000	37.3000	-4.039%	304,196	+93.592%
2025-04-09	35.8800	39.7100	35.880000	38.8700	+6.493%	401,284	+85.773%
2025-04-08	38.3500	38.7800	35.880000	36.5000	-1.564%	408,394	+97.836%
2025-04-07	37.4000	39.7300	36.410000	37.0800	-3.963%	469,563	+94.741%
2025-04-04	40.0100	41.9200	37.620000	38.6100	-6.604%	409,266	+87.024%
2025-04-03	42.0700	42.6350	41.325000	41.3400	-5.118%	363,107	+74.673%
2025-04-02	43.1300	43.6500	42.905000	43.5700	+0.461%	222,195	+65.733%
2025-04-01	42.7500	43.4100	42.210000	43.3700	+1.025%	261,070	+66.498%
2025-03-31	43.0500	43.6500	42.610000	42.9300	-0.763%	415,753	+68.204%
2025-03-28	43.7600	43.7600	42.935600	43.2600	-1.413%	194,733	+66.921%
2025-03-27	43.6200	44.0200	43.340000	43.8800	+0.943%	242,479	+64.562%
2025-03-26	43.0100	43.7550	42.880000	43.4700	+1.023%	225,525	+66.115%
2025-03-25	42.8900	43.8100	42.718200	43.0300	+0.303%	220,551	+67.813%
2025-03-24	43.0400	43.6300	42.550000	42.9000	+1.371%	254,118	+68.322%
2025-03-21	43.1500	43.3200	41.625000	42.3200	-2.735%	2,434,922	+70.629%
2025-03-20	43.4000	44.0700	43.045000	43.5100	-0.617%	331,408	+65.962%
2025-03-19	43.4600	44.1500	42.920000	43.7800	+0.390%	343,806	+64.938%
2025-03-18	43.4800	44.1100	42.980000	43.6100	-0.069%	322,686	+65.581%
2025-03-17	42.1400	44.6000	42.140000	43.6400	+4.128%	575,466	+65.467%
2025-03-14	41.2500	42.1800	40.920000	41.9100	+1.996%	226,979	+72.298%
2025-03-13	41.3400	41.6000	40.790000	41.0900	-0.605%	181,701	+75.736%
2025-03-12	42.2300	42.2300	40.960000	41.3400	-2.339%	256,330	+74.673%
2025-03-11	43.5300	43.9150	42.320000	42.3300	-2.263%	190,586	+70.588%
2025-03-10	43.0000	44.4100	43.000000	43.3100	+0.417%	298,736	+66.728%
2025-03-07	42.6600	43.9800	42.425000	43.1300	+0.747%	297,752	+67.424%
2025-03-06	41.2200	42.8400	41.220000	42.8100	+3.406%	280,231	+68.676%
2025-03-05	41.8400	42.4280	40.715100	41.4000	-1.052%	254,659	+74.420%
2025-03-04	41.0600	43.1600	40.950000	41.8400	+0.674%	365,979	+72.586%
2025-03-03	42.7800	43.4500	41.480000	41.5600	-2.852%	251,292	+73.749%
2025-02-28	42.6800	43.0750	42.130000	42.7800	+0.328%	372,412	+68.794%
2025-02-27	42.8800	43.2400	42.310000	42.6400	-0.117%	224,267	+69.348%
2025-02-26	43.8600	44.2200	42.230000	42.6900	-3.263%	236,979	+69.150%
2025-02-25	44.2800	45.2000	44.000000	44.1300	-1.671%	363,170	+63.630%
2025-02-24	45.6600	45.9700	44.870000	44.8800	-1.428%	285,578	+60.896%
2025-02-21	46.4800	46.5500	44.450000	45.5300	-1.386%	379,496	+58.599%
2025-02-20	47.3400	47.4100	44.550000	46.1700	-3.430%	513,616	+56.400%
2025-02-19	47.1300	51.5840	46.390000	47.8100	+17.268%	900,468	+51.035%
2025-02-18	40.3100	41.0950	40.000000	40.7700	+0.543%	420,812	+77.116%
2025-02-14	41.1600	41.3100	40.290000	40.5500	-0.613%	225,508	+78.076%
2025-02-13	40.6900	41.3800	40.460000	40.8000	+1.015%	210,074	+76.985%
2025-02-12	40.7300	41.3000	40.320000	40.3900	-1.918%	249,252	+78.782%
2025-02-11	40.4400	41.4850	40.440000	41.1800	+1.080%	235,644	+75.352%
2025-02-10	40.5900	40.9900	39.980000	40.7400	+0.967%	181,659	+77.246%
2025-02-07	40.2200	40.8900	39.850000	40.3500	+0.248%	224,369	+78.959%
2025-02-06	40.8800	41.0900	40.060000	40.2500	-0.935%	188,989	+79.404%
2025-02-05	40.7500	40.8350	40.320000	40.6300	-0.563%	180,899	+77.726%
2025-02-04	39.7500	40.9400	39.750000	40.8600	+1.997%	190,153	+76.725%
2025-02-03	39.9900	40.6000	39.610000	40.0600	-1.693%	174,907	+80.255%
2025-01-31	41.5800	41.8746	40.533400	40.7500	-2.231%	163,493	+77.202%
2025-01-30	42.1700	42.5000	41.460000	41.6800	-0.644%	171,357	+73.249%
2025-01-29	41.0600	42.3165	41.060000	41.9500	+2.168%	223,730	+72.133%
2025-01-28	43.2000	43.2700	41.040000	41.0600	-5.718%	258,305	+75.865%
2025-01-27	42.6200	43.9500	42.620000	43.5500	+2.326%	273,455	+65.809%
2025-01-24	43.1500	44.0450	42.265000	42.5600	-1.390%	150,266	+69.666%
2025-01-23	42.8200	43.2800	42.340000	43.1600	+0.325%	218,063	+67.308%
2025-01-22	43.6200	43.9350	43.020000	43.0200	-2.049%	163,043	+67.852%
2025-01-21	44.7500	44.9900	43.410000	43.9200	-1.081%	252,966	+64.413%
2025-01-17	44.4800	44.6070	44.067500	44.4000	+0.498%	181,658	+62.635%

document.getElementById("b474Sm").onerror = function(){this.style.display='none';}; .dark-mode .zc0bdD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zc0bdD{ color: #333333; background-color: white; border: 2px solid #333333; }ANDEAndersons Inc/Thestock NASDAQ

ANDE
Andersons Inc/The
stock NASDAQ