37.51
price up icon2.49%   0.91
after-market After Hours: 37.51
loading

Andersons Inc Stock (ANDE) Price History

The historical daily chart and data for Andersons Inc stock (ANDE), adjusted for splits and dividends, show that the latest closing stock price as of July 23, 2025, is $37.51.
  • Andersons Inc all-time high stock price is $69.93, occurred on September 08, 2014.
  • The lowest Andersons Inc stock price recorded was $10.00 on March 16, 2020. Since then, Andersons Inc's stock price has risen over 275.10% to $37.51 now.
  • The 52-week high stock price for ANDE is $55.52, representing a 48.01% increase from the current share price, occurred on July 30, 2024.
  • The 52-week low stock price for ANDE is $31.03, indicating a -17.28% decrease from the current share price, occurred on May 07, 2025.
  • The closing price of Andersons Inc (ANDE) stock in the beginning of 2024 was $39.30. The stock closed the year at $34.99, a loss of over -10.97% for the year.
The table below shows more information about ANDE historical price data:
Date High Low High - Low Volume % Change
Jul 23, 2025 $37.70 $37.28 $0.415 137,636.0 +2.49%
Jul 22, 2025 $37.01 $35.91 $1.10 333,347.0 +2.18%
Jul 21, 2025 $36.72 $35.77 $0.9412 200,937.0 -0.94%
Jul 18, 2025 $37.29 $36.09 $1.20 184,429.0 -0.80%
Jul 17, 2025 $37.13 $36.23 $0.8999 208,630.0 -0.68%
Jul 16, 2025 $37.73 $36.56 $1.17 202,136.0 -1.34%
Jul 15, 2025 $38.05 $37.20 $0.855 216,862.0 -1.59%
Jul 14, 2025 $39.11 $37.45 $1.65 169,150.0 -1.51%
Jul 11, 2025 $38.80 $37.93 $0.87 166,594.0 -0.18%
Jul 10, 2025 $39.10 $37.95 $1.15 217,551.0 +0.73%
Jul 09, 2025 $38.27 $37.14 $1.13 278,327.0 +0.13%
Jul 08, 2025 $38.75 $37.50 $1.25 311,943.0 +1.68%
Jul 07, 2025 $38.61 $37.39 $1.22 306,897.0 -2.45%
Jul 03, 2025 $38.70 $38.10 $0.595 98,746.0 -0.16%
Jul 02, 2025 $38.75 $37.62 $1.13 253,165.0 +1.96%
Jul 01, 2025 $38.51 $36.50 $2.01 501,077.0 +2.72%
Jun 30, 2025 $36.85 $35.82 $1.03 624,788.0 +1.69%
Jun 27, 2025 $36.90 $36.05 $0.845 558,580.0 -1.50%
Jun 26, 2025 $36.96 $36.29 $0.6662 187,632.0 +0.91%
Jun 25, 2025 $36.82 $36.20 $0.62 179,610.0 -1.17%
Jun 24, 2025 $36.85 $36.26 $0.59 190,173.0 +0.77%

Andersons Inc Stock (ANDE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Andersons Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ANDE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Andersons Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Andersons Inc Stock (ANDE) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $39.11 $35.77 $3.33 3,925,063.0 +2.07%
Jun, 2025 $37.76 $34.05 $3.70 6,729,630.0 +3.49%
May, 2025 $38.08 $31.03 $7.05 7,144,198.0 -5.83%
Apr, 2025 $43.65 $35.88 $7.77 5,687,425.0 -12.16%
Mar, 2025 $44.60 $40.72 $3.88 7,934,823.0 +0.35%
Feb, 2025 $51.58 $39.61 $11.97 5,755,106.0 +4.98%
Jan, 2025 $44.99 $39.29 $5.70 4,803,120.0 +0.57%

Andersons Inc Stock (ANDE) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $48.58 $39.25 $9.33 9,074,380.0 -16.63%
Nov, 2024 $49.75 $41.77 $7.98 4,779,221.0 +5.15%
Oct, 2024 $50.34 $45.35 $4.99 2,565,106.0 -9.45%
Sep, 2024 $51.15 $44.65 $6.50 3,201,943.0 -1.63%
Aug, 2024 $55.43 $45.55 $9.88 3,204,507.0 -6.53%
Jul, 2024 $55.52 $46.38 $9.14 3,191,735.0 +9.94%
Jun, 2024 $52.61 $47.92 $4.69 3,659,282.0 -5.24%
May, 2024 $57.39 $48.55 $8.84 3,477,440.0 -4.73%
Apr, 2024 $61.46 $54.72 $6.74 3,648,454.0 -4.24%
Mar, 2024 $57.82 $52.67 $5.15 3,944,462.0 +3.78%
Feb, 2024 $56.57 $50.45 $6.12 3,501,852.0 +4.88%
Jan, 2024 $58.35 $51.03 $7.32 4,171,089.0 -8.39%

Andersons Inc Stock (ANDE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $58.84 $49.67 $9.17 3,929,114.0 +15.40%
Nov, 2023 $53.60 $45.07 $8.53 3,662,508.0 -0.54%
Oct, 2023 $53.08 $48.26 $4.82 3,324,798.0 -2.68%
Sep, 2023 $52.90 $48.50 $4.40 3,989,708.0 +0.29%
Aug, 2023 $53.45 $46.98 $6.47 5,758,781.0 +5.20%
Jul, 2023 $49.97 $44.85 $5.12 3,226,245.0 +5.79%
Jun, 2023 $46.78 $38.53 $8.25 6,690,042.0 +18.30%
May, 2023 $45.49 $35.69 $9.80 5,786,783.0 -12.73%
Apr, 2023 $44.84 $39.05 $5.79 4,032,848.0 +8.18%
Mar, 2023 $46.48 $37.44 $9.04 6,518,951.0 -9.45%
Feb, 2023 $46.13 $36.44 $9.70 4,944,932.0 +24.06%
Jan, 2023 $37.16 $33.44 $3.72 2,845,846.0 +5.12%
$26.59
price up icon 0.04%
$27.90
price up icon 1.79%
food_distribution AVO
$12.39
price up icon 1.39%
$27.00
price up icon 1.12%
$20.42
price down icon 4.53%
Cap:     |  Volume (24h):