Get the Stockscreener App
53.40
1.04%
+0.55
After Hours:
53.40
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 May 10, 2024, is $53.40.
- 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 434.00% to $53.40 now.
- The 52-week high stock price for ANDE is $61.46, representing a 15.09% increase from the current share price, occurred on April 23, 2024.
- The 52-week low stock price for ANDE is $37.08, indicating a -30.56% decrease from the current share price, occurred on May 17, 2023.
- The closing price of Andersons Inc. (ANDE) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $53.53 | $52.48 | $1.05 | 230,633.0 | +1.04% |
| May 09, 2024 | $53.67 | $51.18 | $2.49 | 240,829.0 | +2.72% |
| May 08, 2024 | $54.09 | $48.55 | $5.55 | 376,481.0 | -8.35% |
| May 07, 2024 | $57.15 | $56.07 | $1.08 | 194,106.0 | -0.67% |
| May 06, 2024 | $57.39 | $56.32 | $1.07 | 126,392.0 | +0.02% |
| May 03, 2024 | $56.75 | $55.71 | $1.04 | 104,686.0 | +0.87% |
| May 02, 2024 | $56.34 | $55.41 | $0.925 | 105,261.0 | +1.93% |
| May 01, 2024 | $55.73 | $54.50 | $1.23 | 119,390.0 | +0.04% |
| Apr 30, 2024 | $57.07 | $54.72 | $2.35 | 191,497.0 | -4.07% |
| Apr 29, 2024 | $57.78 | $56.99 | $0.79 | 94,915.0 | +0.63% |
| Apr 26, 2024 | $57.39 | $55.95 | $1.44 | 149,545.0 | +0.55% |
| Apr 25, 2024 | $57.00 | $55.47 | $1.53 | 176,782.0 | -1.36% |
| Apr 24, 2024 | $60.12 | $56.89 | $3.23 | 286,116.0 | -5.02% |
| Apr 23, 2024 | $61.46 | $58.63 | $2.83 | 298,012.0 | +2.48% |
| Apr 22, 2024 | $60.18 | $57.95 | $2.23 | 235,986.0 | +1.24% |
| Apr 19, 2024 | $58.35 | $56.11 | $2.24 | 165,724.0 | +3.24% |
| Apr 18, 2024 | $57.52 | $56.19 | $1.33 | 131,420.0 | -0.49% |
| Apr 17, 2024 | $58.11 | $56.62 | $1.49 | 140,882.0 | -1.00% |
| Apr 16, 2024 | $57.29 | $56.30 | $0.99 | 113,163.0 | -0.23% |
| Apr 15, 2024 | $58.17 | $56.45 | $1.72 | 153,848.0 | -0.23% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $57.39 | $48.55 | $8.84 | 1,728,411.0 | -2.80% |
| 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% |
Andersons Inc. Stock (ANDE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $38.69 | $33.20 | $5.49 | 5,486,558.0 | -9.12% |
| Nov, 2022 | $38.69 | $35.01 | $3.68 | 4,135,301.0 | +9.16% |
| Oct, 2022 | $36.65 | $31.30 | $5.35 | 4,279,138.0 | +13.66% |
| Sep, 2022 | $37.67 | $30.00 | $7.68 | 4,851,916.0 | -16.20% |
| Aug, 2022 | $42.66 | $35.18 | $7.48 | 5,770,982.0 | +2.38% |
| Jul, 2022 | $36.21 | $29.35 | $6.86 | 4,166,604.0 | +9.64% |
| Jun, 2022 | $40.35 | $31.47 | $8.88 | 6,575,378.0 | -12.28% |
| May, 2022 | $52.30 | $33.50 | $18.80 | 14,052,723.0 | -25.12% |
| Apr, 2022 | $59.00 | $48.90 | $10.10 | 10,657,097.0 | -0.06% |
| Mar, 2022 | $55.38 | $42.29 | $13.09 | 11,089,537.0 | +10.22% |
| Feb, 2022 | $45.73 | $36.20 | $9.53 | 5,398,937.0 | +19.69% |
| Jan, 2022 | $40.29 | $36.47 | $3.82 | 3,650,847.0 | -1.58% |
0.89%
Cap:
|
Volume (24h):