Dark

ANDE
Andersons Inc/The
stock NASDAQ

Market Open

Oct 1, 2026 10:22:15 AM EDT

64.82USD-1.347%(-0.88)19,755

64.53Bid 65.11Ask 0.58Spread

Pre-market

Sep 28, 2026 9:29:59 AM EDT

67.45USD+2.664%(+1.75)0

After-hours

Sep 30, 2026 4:11:30 PM EDT

65.50USD-0.274%(-0.18)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	65.7900	65.790000	64.740000	64.8200	-1.339%	19,755	0.000%
2026-09-30	65.9700	67.695000	65.245000	65.7000	-0.770%	398,569	-1.339%
2026-09-29	65.6600	66.660000	65.620000	66.2100	-0.361%	263,288	-2.099%
2026-09-28	66.9700	67.510000	66.270000	66.4500	-0.776%	671,341	-2.453%
2026-09-25	66.7900	67.450000	65.580100	66.9700	+0.270%	272,898	-3.210%
2026-09-24	67.3800	67.580000	66.350000	66.7900	-0.890%	363,499	-2.950%
2026-09-23	67.1800	67.790000	66.235000	67.3900	+0.672%	267,704	-3.814%
2026-09-22	68.4800	69.710000	66.790000	66.9400	-2.249%	258,560	-3.167%
2026-09-21	69.3700	69.670000	68.310000	68.4800	-1.595%	276,027	-5.345%
2026-09-18	71.8900	71.890000	69.235000	69.5900	-3.414%	685,830	-6.854%
2026-09-17	71.4900	72.490000	70.104200	72.0500	+0.868%	224,920	-10.035%
2026-09-16	71.2700	71.950000	70.375000	71.4300	+0.224%	301,238	-9.254%
2026-09-15	71.7300	72.500000	70.910000	71.2700	-0.572%	276,655	-9.050%
2026-09-14	71.1700	72.165385	70.521000	71.6800	+1.000%	356,332	-9.570%
2026-09-11	72.0300	72.410000	70.380000	70.9700	-1.266%	275,688	-8.666%
2026-09-10	71.4800	72.690000	70.980000	71.8800	+0.785%	411,828	-9.822%
2026-09-09	71.2600	72.000000	69.820000	71.3200	+0.564%	413,079	-9.114%
2026-09-08	69.3600	71.410000	69.360000	70.9200	+2.323%	312,059	-8.601%
2026-09-04	68.8600	70.455000	68.655000	69.3100	-0.259%	775,090	-6.478%
2026-09-03	71.2400	71.410000	67.735000	69.4900	-2.016%	569,968	-6.720%
2026-09-02	67.1500	71.270000	66.960600	70.9200	+5.442%	674,942	-8.601%
2026-09-01	65.1000	67.610000	65.100000	67.2600	+3.684%	380,439	-3.628%
2026-08-31	65.3300	65.682500	63.370000	64.8700	+0.480%	537,449	-0.077%
2026-08-28	64.2900	65.065000	63.500000	64.5600	+1.302%	253,749	+0.403%
2026-08-27	65.1200	65.150000	63.400000	63.7300	-2.315%	291,694	+1.710%
2026-08-26	66.0750	66.335000	64.200000	65.2400	-1.032%	646,251	-0.644%
2026-08-25	65.7000	66.210000	64.310000	65.9200	+0.243%	255,650	-1.669%
2026-08-24	67.8400	67.850000	65.170000	65.7600	-3.379%	221,718	-1.429%
2026-08-21	68.1800	69.339900	66.600000	68.0600	+1.099%	331,263	-4.761%
2026-08-20	67.4900	69.160000	66.870000	67.3200	-0.605%	306,517	-3.714%
2026-08-19	69.3400	69.770000	67.300000	67.7300	-1.641%	262,989	-4.296%
2026-08-18	69.3200	71.203900	68.060000	68.8600	-0.029%	344,294	-5.867%
2026-08-17	65.7300	69.020000	65.730000	68.8800	+4.522%	358,996	-5.894%
2026-08-14	65.2800	66.555000	64.780000	65.9000	+1.167%	258,055	-1.639%
2026-08-13	65.9100	66.090000	64.660000	65.1400	-0.716%	271,959	-0.491%
2026-08-12	64.5800	66.055000	63.800000	65.6100	+2.356%	281,171	-1.204%
2026-08-11	65.4900	66.018000	63.815000	64.1000	-2.122%	337,207	+1.123%
2026-08-10	65.0900	66.445000	65.090000	65.4900	+0.153%	445,750	-1.023%
2026-08-07	67.7300	67.750000	65.075000	65.3900	-3.767%	515,797	-0.872%
2026-08-06	70.3100	70.999900	67.740000	67.9500	-2.581%	321,622	-4.606%
2026-08-05	74.9400	75.640000	69.490000	69.7500	-6.351%	448,448	-7.068%
2026-08-04	76.8100	77.350000	72.690000	74.4800	+6.613%	583,890	-12.970%
2026-08-03	69.5500	71.000000	68.889600	69.8600	-1.300%	357,865	-7.214%
2026-07-31	72.0600	72.260000	70.420000	70.7800	-1.035%	177,350	-8.420%
2026-07-30	70.4700	72.795000	69.480000	71.5200	+1.924%	398,405	-9.368%
2026-07-29	73.9200	73.970000	70.000000	70.1700	-4.126%	317,939	-7.624%
2026-07-28	75.1900	76.687800	72.550000	73.1900	-1.890%	235,385	-11.436%
2026-07-27	77.2600	77.805000	73.420000	74.6000	-4.002%	298,857	-13.110%
2026-07-24	77.8800	79.399900	76.200000	77.7100	-0.690%	224,613	-16.587%
2026-07-23	80.7400	81.487500	77.590000	78.2500	-3.240%	319,136	-17.163%
2026-07-22	78.2600	81.170000	78.260000	80.8700	+3.879%	372,923	-19.847%
2026-07-21	77.6900	78.330000	77.205000	77.8500	+0.348%	388,731	-16.737%
2026-07-20	79.0700	79.070000	77.580000	77.5800	-2.095%	215,140	-16.448%
2026-07-17	76.8600	79.260000	76.290000	79.2400	+3.990%	253,011	-18.198%
2026-07-16	75.2900	77.120000	75.290000	76.2000	+1.330%	322,968	-14.934%
2026-07-15	74.7800	75.590000	74.470000	75.2000	+0.374%	208,882	-13.803%
2026-07-14	75.7900	75.850000	74.800000	74.9200	+0.174%	260,877	-13.481%
2026-07-13	72.6900	75.440000	72.370000	74.7900	+3.573%	288,714	-13.331%
2026-07-10	70.6300	72.500000	70.460000	72.2100	+1.719%	250,403	-10.234%
2026-07-09	71.5400	72.360000	70.890000	70.9900	-1.471%	374,651	-8.691%
2026-07-08	68.8200	72.100000	68.820000	72.0500	+5.956%	647,837	-10.035%
2026-07-07	68.0400	69.000000	67.420000	68.0000	+0.726%	277,763	-4.676%
2026-07-06	65.8900	67.760000	65.850000	67.5100	+1.825%	272,919	-3.985%
2026-07-02	67.3900	68.120000	66.180000	66.3000	-1.588%	264,200	-2.232%
2026-07-01	68.2000	68.280000	66.940000	67.3700	-1.506%	228,076	-3.785%
2026-06-30	69.4100	70.195000	68.350000	68.4000	-0.552%	320,077	-5.234%
2026-06-29	70.6400	71.310000	67.355000	68.7800	-3.236%	478,291	-5.757%
2026-06-26	71.2700	71.890000	70.170000	71.0800	-0.098%	897,510	-8.807%
2026-06-25	70.7000	71.325000	69.830000	71.1500	+0.701%	188,678	-8.897%
2026-06-24	70.4800	70.690000	68.445000	70.6550	-0.177%	265,544	-8.258%
2026-06-23	70.4400	71.500000	70.440000	70.7800	-0.113%	302,416	-8.420%
2026-06-22	71.7200	72.290000	70.620000	70.8600	-0.505%	302,602	-8.524%
2026-06-18	69.5700	71.530000	69.411000	71.2200	+3.563%	706,169	-8.986%
2026-06-17	68.9900	69.226600	67.240000	68.7700	-0.636%	211,497	-5.744%
2026-06-16	69.9700	70.710000	68.800000	69.2100	-0.945%	250,651	-6.343%
2026-06-15	70.6800	71.850000	69.065900	69.8700	-2.756%	265,460	-7.228%
2026-06-12	70.7900	72.250000	70.000000	71.8500	+1.713%	218,442	-9.784%
2026-06-11	74.6100	75.000000	70.081900	70.6400	-4.849%	321,865	-8.239%
2026-06-10	73.5000	74.715000	73.162000	74.2400	+2.911%	393,149	-12.689%
2026-06-09	74.0300	74.070000	71.620000	72.1400	-1.837%	582,972	-10.147%
2026-06-08	73.1600	74.969900	73.105000	73.4900	+0.934%	288,206	-11.798%
2026-06-05	73.4300	74.440000	72.215000	72.8100	-0.219%	242,694	-10.974%
2026-06-04	73.1000	74.305000	72.600000	72.9700	+0.082%	260,872	-11.169%
2026-06-03	72.7200	74.490000	72.690000	72.9100	+0.165%	234,805	-11.096%
2026-06-02	72.2400	73.510000	71.935000	72.7900	+0.179%	246,181	-10.949%
2026-06-01	70.6400	73.120000	70.640000	72.6600	+2.932%	247,790	-10.790%
2026-05-29	71.1900	71.555000	70.050000	70.5900	-1.162%	396,571	-8.174%
2026-05-28	72.2800	72.945000	70.950000	71.4200	-0.929%	205,562	-9.241%
2026-05-27	71.2000	72.580000	71.010000	72.0900	+1.037%	232,024	-10.085%
2026-05-26	71.1500	72.650000	70.720000	71.3500	+0.706%	181,174	-9.152%
2026-05-22	70.2300	71.000000	69.665000	70.8500	+0.825%	317,333	-8.511%
2026-05-21	70.5200	70.975000	69.555000	70.2700	-0.538%	267,539	-7.756%
2026-05-20	70.0900	72.230000	70.010000	70.6500	+1.030%	299,914	-8.252%
2026-05-19	70.3400	71.480000	69.350000	69.9300	-1.299%	351,627	-7.307%
2026-05-18	72.0900	72.575000	70.715000	70.8500	-0.854%	237,824	-8.511%
2026-05-15	72.1200	72.230000	70.835000	71.4600	-1.066%	226,551	-9.292%
2026-05-14	71.6200	72.485000	71.000000	72.2300	+0.852%	293,940	-10.259%
2026-05-13	70.7000	72.760000	69.430000	71.6200	+1.719%	339,593	-9.495%
2026-05-12	72.6100	72.610000	70.010000	70.4100	-1.635%	274,561	-7.939%
2026-05-11	72.4600	73.490000	71.045000	71.5800	+0.182%	367,505	-9.444%
2026-05-08	71.7600	72.680000	70.380000	71.4500	+0.904%	374,672	-9.279%
2026-05-07	69.2000	72.021000	68.370000	70.8100	+3.781%	781,617	-8.459%
2026-05-06	75.2900	76.335000	65.356100	68.2300	-13.949%	826,369	-4.998%
2026-05-05	79.6400	82.110000	78.535000	79.2900	-0.164%	670,522	-18.249%
2026-05-04	78.9900	79.780000	78.350000	79.4200	+0.379%	340,763	-18.383%
2026-05-01	78.5300	79.605000	77.700000	79.1200	+0.738%	293,488	-18.074%
2026-04-30	77.3200	78.970000	76.730000	78.5400	+1.211%	453,570	-17.469%
2026-04-29	76.9900	78.405000	76.490000	77.6000	+1.319%	281,172	-16.469%
2026-04-28	76.7500	77.540000	75.880000	76.5900	+0.816%	148,350	-15.368%
2026-04-27	75.9300	76.670000	75.530000	75.9700	+0.053%	178,019	-14.677%
2026-04-24	76.6500	76.765000	75.500000	75.9300	-1.004%	212,513	-14.632%
2026-04-23	76.0000	77.060000	75.950000	76.7000	+1.054%	200,792	-15.489%
2026-04-22	76.0500	76.710000	75.260000	75.9000	+0.264%	265,514	-14.598%
2026-04-21	73.1300	76.100000	72.735000	75.7000	+3.599%	286,218	-14.373%
2026-04-20	72.3100	73.702500	72.270000	73.0700	+1.331%	235,608	-11.291%
2026-04-17	70.9200	72.330000	69.110000	72.1100	+1.549%	569,249	-10.110%
2026-04-16	70.2700	71.045000	70.120000	71.0100	+0.538%	230,046	-8.717%
2026-04-15	72.6100	72.665000	70.180000	70.6300	-3.603%	229,042	-8.226%
2026-04-14	73.8000	74.270000	72.940000	73.2700	-1.053%	197,430	-11.533%
2026-04-13	74.5600	74.835000	73.440000	74.0500	-0.631%	205,803	-12.465%
2026-04-10	73.9800	75.020000	72.800000	74.5200	+0.404%	267,101	-13.017%
2026-04-09	74.7000	75.685000	73.830000	74.2200	-0.643%	286,679	-12.665%
2026-04-08	72.4550	74.820000	71.090000	74.7000	+2.287%	456,415	-13.226%
2026-04-07	74.4300	75.020000	72.520000	73.0300	-1.960%	328,655	-11.242%
2026-04-06	73.2700	74.940000	72.600000	74.4900	+1.471%	307,971	-12.982%
2026-04-02	72.7500	73.910000	72.370000	73.4100	+0.991%	252,624	-11.701%
2026-04-01	71.2300	72.820000	70.950000	72.6900	+1.268%	241,059	-10.827%
2026-03-31	72.0900	72.685000	70.380000	71.7800	+0.293%	269,248	-9.696%
2026-03-30	73.0250	73.730000	70.690000	71.5700	-2.213%	313,020	-9.431%
2026-03-27	71.9600	73.850000	70.690000	73.1900	+1.653%	347,359	-11.436%
2026-03-26	73.1100	73.910000	71.980000	72.0000	-1.626%	347,390	-9.972%
2026-03-25	71.4050	73.970000	70.930000	73.1900	+2.321%	507,931	-11.436%
2026-03-24	67.5300	72.182500	67.530000	71.5300	+5.751%	447,897	-9.381%
2026-03-23	67.3900	68.495000	66.530100	67.6400	+1.806%	349,932	-4.169%
2026-03-20	68.5600	68.620000	65.490000	66.4400	-3.092%	1,157,687	-2.438%
2026-03-19	68.9700	69.790000	68.000000	68.5600	-1.310%	306,585	-5.455%
2026-03-18	70.0000	70.730000	68.965000	69.4700	-0.672%	382,425	-6.694%
2026-03-17	70.2300	71.540000	69.480000	69.9400	-0.257%	402,339	-7.321%
2026-03-16	70.7400	71.399900	68.360000	70.1200	-0.876%	375,154	-7.558%
2026-03-13	71.2500	71.250000	69.100000	70.7400	-0.702%	439,998	-8.369%
2026-03-12	67.0600	71.540000	67.000000	71.2400	+5.089%	527,076	-9.012%
2026-03-11	66.2600	67.810000	65.320000	67.7900	+1.726%	316,203	-4.381%
2026-03-10	68.1600	68.255000	65.800000	66.6400	+1.415%	375,740	-2.731%
2026-03-09	63.5100	65.820000	63.000000	65.7100	+2.592%	360,132	-1.354%
2026-03-06	62.7800	64.755000	61.670000	64.0500	+0.755%	315,839	+1.202%
2026-03-05	64.1100	64.370000	62.980000	63.5700	-1.989%	255,600	+1.966%
2026-03-04	66.0000	66.450000	64.260000	64.8600	-1.113%	288,530	-0.062%
2026-03-03	66.4000	66.400000	64.800300	65.5900	-1.635%	241,918	-1.174%
2026-03-02	65.3200	66.780000	64.040000	66.6800	+2.129%	261,703	-2.789%
2026-02-27	65.0700	65.570000	64.645408	65.2900	+0.138%	404,662	-0.720%
2026-02-26	64.1200	65.270000	63.970000	65.2000	+1.258%	262,865	-0.583%
2026-02-25	64.6600	64.660000	63.030000	64.3900	-0.294%	261,404	+0.668%
2026-02-24	64.5400	65.120000	63.865000	64.5800	+0.140%	282,708	+0.372%
2026-02-23	65.8700	66.085000	63.450000	64.4900	-1.767%	355,775	+0.512%
2026-02-20	64.9700	66.730000	64.270000	65.6500	+1.218%	331,396	-1.264%
2026-02-19	64.9000	65.590000	62.900000	64.8600	+0.340%	450,214	-0.062%
2026-02-18	68.0200	68.020000	63.220000	64.6400	-3.537%	532,771	+0.278%
2026-02-17	69.0000	69.550000	66.720000	67.0100	-2.926%	355,387	-3.268%
2026-02-13	68.1500	69.580000	67.610000	69.0300	+0.568%	179,757	-6.099%
2026-02-12	69.2200	70.060000	67.295000	68.6400	-0.680%	319,530	-5.565%
2026-02-11	67.9500	69.520000	67.740000	69.1100	+2.340%	230,864	-6.207%
2026-02-10	67.6500	67.650000	65.640200	67.5300	+0.282%	355,230	-4.013%
2026-02-09	66.9000	67.950000	65.850100	67.3400	+0.718%	245,185	-3.742%
2026-02-06	65.9900	67.180000	65.880000	66.8600	+1.657%	258,097	-3.051%
2026-02-05	65.4600	67.460000	65.310000	65.7700	+1.701%	292,642	-1.444%
2026-02-04	65.0000	65.150000	63.830000	64.6700	-0.859%	339,213	+0.232%
2026-02-03	63.3400	65.280000	62.500000	65.2300	+3.245%	287,938	-0.629%
2026-02-02	61.6400	63.730000	61.315000	63.1800	+1.920%	327,126	+2.596%
2026-01-30	61.9400	62.440000	61.260000	61.9900	-0.721%	233,083	+4.565%
2026-01-29	61.4000	62.490000	61.400000	62.4400	+2.344%	209,412	+3.812%
2026-01-28	60.9700	61.440000	59.690000	61.0100	+0.627%	346,648	+6.245%
2026-01-27	60.4700	62.260000	60.000000	60.6300	+0.714%	392,331	+6.911%
2026-01-26	59.6000	60.470000	59.250000	60.2000	+1.398%	186,275	+7.674%
2026-01-23	60.0500	60.880000	59.200000	59.3700	-1.461%	273,103	+9.180%
2026-01-22	61.6700	62.100000	59.855000	60.2500	-2.239%	328,866	+7.585%
2026-01-21	60.0000	62.070000	60.000000	61.6300	+3.198%	389,162	+5.176%
2026-01-20	57.6200	59.790000	55.720000	59.7200	+3.232%	425,798	+8.540%
2026-01-16	58.2100	58.890000	57.600000	57.8500	-1.060%	183,156	+12.048%
2026-01-15	57.7400	58.810000	57.570000	58.4700	+1.124%	199,103	+10.860%
2026-01-14	56.7400	57.950000	56.680000	57.8200	+2.083%	244,268	+12.107%
2026-01-13	55.4000	56.720000	55.400000	56.6400	+2.497%	182,195	+14.442%
2026-01-12	54.8300	55.900000	54.430000	55.2600	+0.784%	219,595	+17.300%
2026-01-09	54.1700	55.205000	54.170000	54.8300	+1.349%	226,364	+18.220%
2026-01-08	51.7300	54.910000	51.511400	54.1000	+4.581%	356,549	+19.815%
2026-01-07	52.2600	52.355000	51.230000	51.7300	-0.900%	197,326	+25.304%
2026-01-06	52.6900	53.029900	52.042500	52.2000	-1.174%	322,695	+24.176%
2026-01-05	53.0100	53.295000	51.760000	52.8200	-0.434%	300,505	+22.719%
2026-01-02	53.1600	53.160000	52.240000	53.0500	-0.226%	424,873	+22.187%
2025-12-31	53.6000	53.870000	53.090000	53.1700	-0.561%	240,569	+21.911%
2025-12-30	53.7600	54.320000	53.340000	53.4700	-0.298%	247,202	+21.227%
2025-12-29	53.4900	53.660000	53.195000	53.6300	+0.544%	182,122	+20.865%
2025-12-26	53.8000	53.890000	52.950000	53.3400	-1.076%	170,740	+21.522%
2025-12-24	53.9300	54.070000	53.575000	53.9200	+0.288%	82,891	+20.215%
2025-12-23	54.8500	55.150000	53.210000	53.7650	-1.709%	264,315	+20.562%
2025-12-22	54.2500	55.080000	54.190000	54.7000	+1.484%	320,843	+18.501%
2025-12-19	54.8500	54.850000	53.600000	53.9000	-1.732%	1,342,212	+20.260%
2025-12-18	55.2000	55.550000	54.585000	54.8500	-0.562%	315,253	+18.177%
2025-12-17	55.1600	55.730000	54.975000	55.1600	+0.127%	369,498	+17.513%
2025-12-16	56.0200	56.420000	54.590000	55.0900	-2.236%	489,097	+17.662%
2025-12-15	54.4000	56.470000	53.690000	56.3500	+4.371%	923,006	+15.031%
2025-12-12	53.0000	54.380000	52.020000	53.9900	+2.740%	600,001	+20.059%
2025-12-11	52.0300	52.910000	51.905000	52.5500	+1.409%	410,250	+23.349%
2025-12-10	51.5200	53.320000	51.000600	51.8200	+4.984%	586,701	+25.087%
2025-12-09	50.3000	50.990000	49.140000	49.3600	-1.830%	349,794	+31.321%
2025-12-08	50.1900	50.810000	49.560000	50.2800	+0.540%	271,090	+28.918%
2025-12-05	50.7100	51.000000	49.817000	50.0100	-1.341%	177,771	+29.614%
2025-12-04	52.0700	52.070000	50.520000	50.6900	-2.538%	224,683	+27.875%
2025-12-03	52.5700	53.020000	51.870000	52.0100	-1.197%	247,816	+24.630%
2025-12-02	51.9800	53.290000	51.480000	52.6400	+1.484%	437,503	+23.138%
2025-12-01	51.4900	52.120000	49.600000	51.8700	+0.718%	267,986	+24.966%
2025-11-28	51.6100	51.860000	50.995000	51.5000	+0.370%	154,348	+25.864%
2025-11-26	50.6900	51.995000	50.690000	51.3100	+0.726%	443,016	+26.330%
2025-11-25	50.6200	51.375000	50.455000	50.9400	+1.555%	262,262	+27.248%
2025-11-24	49.5200	50.215000	49.290000	50.1600	+1.068%	331,937	+29.226%
2025-11-21	48.6300	50.415000	48.310000	49.6300	+2.077%	262,497	+30.606%
2025-11-20	49.6700	50.270000	48.490000	48.6200	-1.639%	265,109	+33.320%
2025-11-19	49.7600	50.020000	48.620000	49.4300	-1.298%	244,772	+31.135%
2025-11-18	49.1800	50.250000	48.840000	50.0800	+2.142%	238,430	+29.433%
2025-11-17	49.3500	49.560000	48.900000	49.0300	-0.507%	261,421	+32.205%
2025-11-14	48.7000	49.360000	47.670100	49.2800	+0.316%	188,577	+31.534%
2025-11-13	50.0000	50.880000	48.394100	49.1250	-1.435%	336,696	+31.949%
2025-11-12	51.3600	51.890000	49.740000	49.8400	-3.186%	372,634	+30.056%
2025-11-11	51.1500	51.660000	50.940000	51.4800	+0.961%	257,070	+25.913%
2025-11-10	50.3800	51.740000	50.000000	50.9900	+1.211%	437,134	+27.123%
2025-11-07	48.9500	50.820000	48.490000	50.3800	+2.921%	559,154	+28.662%
2025-11-06	48.5100	49.160000	47.570000	48.9500	+0.969%	354,117	+32.421%
2025-11-05	47.4200	49.430000	46.620000	48.4800	+4.460%	481,426	+33.705%
2025-11-04	45.9600	46.980000	45.827800	46.4100	-0.621%	301,417	+39.668%
2025-11-03	46.0600	47.050000	44.630000	46.7000	+0.842%	355,110	+38.801%
2025-10-31	46.5700	47.080000	45.950000	46.3100	-1.237%	286,777	+39.970%
2025-10-30	46.3500	47.160000	46.185000	46.8900	+0.107%	312,229	+38.238%
2025-10-29	46.8600	47.490000	46.150000	46.8400	-0.721%	224,980	+38.386%
2025-10-28	46.5500	47.480000	46.550000	47.1800	+0.812%	174,016	+37.389%
2025-10-27	47.3000	47.675000	46.435000	46.8000	-1.182%	274,096	+38.504%
2025-10-24	46.9000	48.130000	46.900000	47.3600	+1.675%	264,116	+36.867%
2025-10-23	46.2400	46.830000	45.570000	46.5800	+1.481%	257,926	+39.158%
2025-10-22	45.5500	46.170000	44.710000	45.9000	+0.879%	362,596	+41.220%
2025-10-21	47.2400	47.640000	45.350000	45.5000	-4.231%	290,752	+42.462%
2025-10-20	47.5100	47.805000	47.145000	47.5100	+0.063%	185,608	+36.434%
2025-10-17	46.5600	47.530000	46.410000	47.4800	+1.736%	397,580	+36.521%
2025-10-16	46.5300	46.962500	45.808800	46.6700	+0.604%	496,038	+38.890%
2025-10-15	42.9500	47.040000	42.600000	46.3900	+9.204%	483,119	+39.728%
2025-10-14	42.1800	42.580000	41.475000	42.4800	+1.095%	270,785	+52.589%
2025-10-13	41.3000	42.090000	41.300000	42.0200	+2.463%	269,582	+54.260%
2025-10-10	41.4900	41.950000	40.805000	41.0100	-1.560%	329,989	+58.059%
2025-10-09	41.9700	42.330000	41.485000	41.6600	-0.192%	211,365	+55.593%
2025-10-08	42.0400	42.430000	41.408000	41.7400	-0.477%	240,858	+55.295%
2025-10-07	41.9600	42.330000	41.255000	41.9400	+0.095%	301,868	+54.554%
2025-10-06	41.2700	42.340000	39.935000	41.9000	+1.477%	276,818	+54.702%
2025-10-03	40.4800	41.580000	40.480000	41.2900	+2.051%	291,033	+56.987%
2025-10-02	40.0300	40.550000	39.700000	40.4600	+0.572%	302,064	+60.208%
2025-10-01	39.5600	40.450000	39.230000	40.2300	+1.055%	330,614	+61.124%
2025-09-30	39.6000	39.960000	39.160000	39.8100	+0.353%	312,892	+62.823%
2025-09-29	40.5700	40.570000	39.170000	39.6700	-2.363%	315,177	+63.398%
2025-09-26	39.7400	40.660000	39.720000	40.6300	+2.368%	379,277	+59.537%
2025-09-25	39.7000	39.900000	39.325000	39.6900	+0.506%	262,149	+63.316%
2025-09-24	38.6900	39.625000	38.510000	39.4900	+2.306%	297,016	+64.143%
2025-09-23	38.2500	39.000000	38.080000	38.6000	+0.573%	357,872	+67.927%
2025-09-22	38.6500	38.650000	37.690000	38.3800	-0.647%	348,005	+68.890%
2025-09-19	40.1700	40.170000	38.570000	38.6300	-3.618%	3,807,478	+67.797%
2025-09-18	39.4600	40.410000	39.100000	40.0800	+1.571%	503,217	+61.727%
2025-09-17	40.1800	40.470000	39.380000	39.4600	-1.596%	676,827	+64.268%
2025-09-16	38.6000	40.120000	38.325000	40.1000	+4.291%	510,188	+61.646%
2025-09-15	39.6900	40.060000	38.370000	38.4500	-4.425%	581,105	+68.583%
2025-09-12	40.6800	40.765000	40.170000	40.2300	-1.638%	150,390	+61.124%
2025-09-11	39.9400	40.980000	39.790000	40.9000	+2.327%	290,996	+58.484%
2025-09-10	39.7700	39.970000	39.150000	39.9700	+0.025%	244,523	+62.172%
2025-09-09	40.8700	41.375000	39.940000	39.9600	-2.298%	230,511	+62.212%
2025-09-08	41.6800	41.680000	40.760000	40.9000	-1.208%	306,314	+58.484%
2025-09-05	41.4000	42.360000	41.180000	41.4000	-0.217%	305,595	+56.570%
2025-09-04	40.8900	41.890000	40.880000	41.4900	+2.167%	270,795	+56.230%
2025-09-03	40.3700	40.850000	40.055000	40.6100	-0.074%	271,161	+59.616%
2025-09-02	40.6800	40.759900	40.305000	40.6400	-0.636%	186,398	+59.498%
2025-08-29	40.8300	41.322500	40.580000	40.9000	+0.171%	184,779	+58.484%
2025-08-28	40.7600	40.960000	39.920000	40.8300	+0.319%	194,460	+58.756%
2025-08-27	40.2100	41.175000	40.120000	40.7000	+0.494%	216,482	+59.263%
2025-08-26	41.0600	41.375000	40.200000	40.5000	-1.890%	243,442	+60.049%
2025-08-25	40.7100	41.710000	40.640000	41.2800	+0.806%	283,431	+57.025%
2025-08-22	38.7900	41.040000	38.130000	40.9500	+6.336%	310,852	+58.291%
2025-08-21	37.9800	38.905000	37.910000	38.5100	+0.601%	303,382	+68.320%
2025-08-20	38.4100	38.745000	38.190000	38.2800	-0.261%	166,546	+69.331%
2025-08-19	38.2000	38.790000	37.991600	38.3800	+0.894%	185,952	+68.890%
2025-08-18	38.2400	38.520000	37.925000	38.0400	-0.210%	172,160	+70.400%
2025-08-15	38.5800	38.630000	37.990000	38.1200	-0.858%	240,628	+70.042%
2025-08-14	39.8300	40.150000	38.380000	38.4500	-4.472%	212,083	+68.583%
2025-08-13	40.0200	40.655000	39.800000	40.2500	+0.575%	257,916	+61.043%
2025-08-12	38.6100	40.200000	38.190000	40.0200	+4.573%	325,528	+61.969%
2025-08-11	38.0000	38.320000	37.630000	38.2700	+0.870%	363,324	+69.375%
2025-08-08	37.8100	38.670000	37.428800	37.9400	+0.770%	424,975	+70.849%
2025-08-07	36.6000	38.319600	36.510000	37.6500	+4.034%	526,997	+72.165%
2025-08-06	34.8000	37.560000	34.780000	36.1900	+4.505%	585,922	+79.110%
2025-08-05	31.8400	35.407500	31.840000	34.6300	-0.058%	572,022	+87.179%
2025-08-04	34.7000	35.690000	34.100000	34.6500	-0.115%	530,329	+87.071%
2025-08-01	35.7900	35.900000	34.650000	34.6900	-3.424%	373,932	+86.855%
2025-07-31	35.8900	36.140000	35.730000	35.9200	-1.508%	267,487	+80.457%
2025-07-30	36.7100	37.710000	36.280000	36.4700	-0.491%	270,437	+77.735%
2025-07-29	36.1500	36.705000	35.550000	36.6500	+1.552%	489,569	+76.862%
2025-07-28	36.1200	36.480000	35.560000	36.0900	-0.028%	328,877	+79.607%
2025-07-25	36.1700	36.190000	35.525000	36.1000	+0.028%	321,291	+79.557%
2025-07-24	37.4200	37.550000	36.030000	36.0900	-3.786%	237,356	+79.607%
2025-07-23	36.8400	37.695000	36.700000	37.5100	+2.486%	274,536	+72.807%
2025-07-22	35.9100	37.010000	35.910000	36.6000	+2.178%	333,347	+77.104%
2025-07-21	36.3700	36.715000	35.773800	35.8200	-0.940%	200,970	+80.960%
2025-07-18	36.8500	37.290000	36.090000	36.1600	-0.796%	184,429	+79.259%
2025-07-17	36.5600	37.129900	36.230000	36.4500	-0.681%	208,631	+77.833%
2025-07-16	37.3900	37.735000	36.560000	36.7000	-1.344%	202,236	+76.621%
2025-07-15	37.9700	38.055000	37.200000	37.2000	-1.587%	216,869	+74.247%
2025-07-14	38.3300	39.105700	37.455000	37.8000	-1.511%	169,150	+71.481%
2025-07-11	38.3700	38.800000	37.930000	38.3800	-0.182%	166,594	+68.890%
2025-07-10	37.9600	39.100000	37.950000	38.4500	+0.734%	217,551	+68.583%
2025-07-09	38.1300	38.270000	37.140000	38.1700	+0.131%	278,327	+69.819%
2025-07-08	37.7000	38.750000	37.500000	38.1200	+1.680%	311,943	+70.042%
2025-07-07	38.0200	38.610000	37.390000	37.4900	-2.446%	306,806	+72.899%
2025-07-03	38.5600	38.695000	38.100000	38.4300	-0.156%	98,746	+68.670%
2025-07-02	37.9800	38.750000	37.620000	38.4900	+1.960%	253,166	+68.407%
2025-07-01	36.5000	38.510000	36.500000	37.7500	+2.721%	501,079	+71.709%
2025-06-30	36.2700	36.850000	35.820000	36.7500	+1.688%	624,789	+76.381%
2025-06-27	36.7800	36.900000	36.055000	36.1400	-1.499%	566,180	+79.358%
2025-06-26	36.5800	36.960000	36.293800	36.6900	+0.908%	187,632	+76.669%
2025-06-25	36.8200	36.820000	36.200000	36.3600	-1.169%	196,610	+78.273%
2025-06-24	36.4800	36.850000	36.260000	36.7900	+0.767%	228,488	+76.189%
2025-06-23	36.8100	37.275000	36.190000	36.5100	-0.788%	189,363	+77.540%
2025-06-20	37.5200	37.520000	36.760000	36.8000	-0.217%	1,206,676	+76.141%
2025-06-18	37.1800	37.710000	36.860000	36.8800	-0.807%	329,663	+75.759%
2025-06-17	37.1500	37.730000	36.910000	37.1800	-0.455%	283,706	+74.341%
2025-06-16	36.6200	37.755000	36.595000	37.3500	+2.413%	392,117	+73.548%
2025-06-13	35.6400	37.100000	34.710100	36.4700	+2.271%	343,328	+77.735%
2025-06-12	35.1300	35.695000	34.840000	35.6600	+0.678%	181,399	+81.772%
2025-06-11	36.0000	36.000000	35.170000	35.4200	-1.447%	189,323	+83.004%
2025-06-10	35.0500	36.159900	34.760000	35.9400	+3.514%	215,408	+80.356%
2025-06-09	34.8800	35.083000	34.380000	34.7200	+0.144%	500,882	+86.694%
2025-06-06	34.6600	34.989900	34.370000	34.6700	+1.374%	214,203	+86.963%
2025-06-05	34.6800	34.970000	34.055000	34.2000	-0.783%	237,856	+89.532%
2025-06-04	35.4600	35.590000	34.310000	34.4700	-2.379%	216,816	+88.048%
2025-06-03	35.5700	35.740000	35.100000	35.3100	-0.787%	199,130	+83.574%
2025-06-02	35.7100	35.830000	35.000000	35.5900	+0.225%	290,516	+82.130%
2025-05-30	35.3900	35.930000	35.390000	35.5100	-0.630%	516,114	+82.540%
2025-05-29	34.9000	35.760000	34.565000	35.7350	+2.746%	210,780	+81.391%
2025-05-28	34.9700	35.170000	34.700000	34.7800	-0.543%	228,025	+86.371%
2025-05-27	34.5200	35.000000	34.272500	34.9700	+2.823%	219,305	+85.359%
2025-05-23	33.3400	34.140000	33.200000	34.0100	-0.352%	208,807	+90.591%
2025-05-22	34.1700	34.430000	33.820000	34.1300	-0.814%	229,293	+89.921%
2025-05-21	35.2900	35.310000	34.315000	34.4100	-3.397%	230,254	+88.375%
2025-05-20	35.6800	35.930000	35.284200	35.6200	-0.336%	231,837	+81.976%
2025-05-19	35.8100	36.000000	35.360000	35.7400	-0.915%	228,563	+81.365%
2025-05-16	35.3600	36.330000	35.180000	36.0700	+1.778%	222,013	+79.706%
2025-05-15	35.2100	35.530000	34.620000	35.4400	+0.283%	301,165	+82.901%
2025-05-14	36.0100	36.120000	35.340000	35.3400	-2.805%	357,398	+83.418%
2025-05-13	36.0700	36.655000	35.855000	36.3600	+1.253%	324,569	+78.273%
2025-05-12	35.9500	36.320000	35.280000	35.9100	+3.621%	476,714	+80.507%
2025-05-09	34.3700	34.980000	34.010000	34.6550	+0.712%	348,570	+87.044%
2025-05-08	31.5300	34.470000	31.530000	34.4100	+9.203%	628,976	+88.375%
2025-05-07	34.4400	34.720000	31.030000	31.5100	-9.817%	915,251	+105.712%
2025-05-06	36.1600	36.368900	34.900000	34.9400	-5.516%	466,561	+85.518%
2025-05-05	37.4800	37.745000	36.950000	36.9800	-2.195%	294,009	+75.284%
2025-05-02	37.6400	38.080000	37.390000	37.8100	+1.286%	202,430	+71.436%
2025-05-01	37.3700	37.775000	36.920000	37.3300	-1.008%	304,390	+73.641%
2025-04-30	37.6000	38.090000	36.850000	37.7100	-0.868%	319,136	+71.891%
2025-04-29	38.0700	38.139900	37.590000	38.0400	-0.262%	150,427	+70.400%
2025-04-28	38.0000	38.510000	37.750000	38.1400	+0.316%	176,273	+69.953%
2025-04-25	38.3700	38.370000	37.395000	38.0200	-0.210%	130,962	+70.489%
2025-04-24	37.8400	38.320000	37.500000	38.1000	+0.634%	175,962	+70.131%
2025-04-23	38.6300	39.510000	37.720000	37.8600	-0.053%	202,860	+71.210%
2025-04-22	37.6300	38.130000	37.280000	37.8800	+1.609%	293,347	+71.119%
2025-04-21	37.9300	38.045000	37.195100	37.2800	-2.204%	178,673	+73.873%
2025-04-17	37.4800	38.300000	37.275000	38.1200	+1.572%	201,931	+70.042%
2025-04-16	37.6200	37.980000	37.255000	37.5300	+0.428%	253,706	+72.715%
2025-04-15	38.0000	38.420000	37.350000	37.3700	-2.198%	403,914	+73.455%
2025-04-14	38.6500	38.800000	37.540000	38.2100	+0.924%	252,135	+69.641%
2025-04-11	37.6200	38.335000	36.920000	37.8600	+1.501%	309,015	+71.210%

document.getElementById("MVJZfG").onerror = function(){this.style.display='none';}; .dark-mode .fH3Yds{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fH3Yds{ color: #333333; background-color: white; border: 2px solid #333333; }ANDEAndersons Inc/Thestock NASDAQ

ANDE
Andersons Inc/The
stock NASDAQ