37.88
price up icon1.61%   0.60
pre-market  Pre-market:  38.21   0.33   +0.87%
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 April 22, 2025, is $37.88.
  • 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 278.80% to $37.88 now.
  • The 52-week high stock price for ANDE is $60.12, representing a 58.71% increase from the current share price, occurred on April 24, 2024.
  • The 52-week low stock price for ANDE is $35.88, indicating a -5.28% decrease from the current share price, occurred on April 08, 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
Apr 22, 2025 $38.13 $37.28 $0.85 260,305.0 +1.61%
Apr 21, 2025 $38.05 $37.20 $0.8499 178,673.0 -2.20%
Apr 17, 2025 $38.30 $37.27 $1.02 201,931.0 +1.57%
Apr 16, 2025 $37.98 $37.26 $0.725 253,706.0 +0.43%
Apr 15, 2025 $38.42 $37.35 $1.07 361,886.0 -2.20%
Apr 14, 2025 $38.80 $37.54 $1.26 252,135.0 +0.92%
Apr 11, 2025 $38.34 $36.92 $1.41 309,015.0 +1.50%
Apr 10, 2025 $38.46 $36.56 $1.90 304,196.0 -4.04%
Apr 09, 2025 $39.71 $35.88 $3.83 401,254.0 +6.49%
Apr 08, 2025 $38.20 $35.88 $2.32 386,170.0 -1.56%
Apr 07, 2025 $39.73 $36.41 $3.32 469,563.0 -3.96%
Apr 04, 2025 $41.92 $37.62 $4.30 409,246.0 -6.60%
Apr 03, 2025 $42.63 $41.33 $1.31 260,607.0 -5.12%
Apr 02, 2025 $43.65 $42.91 $0.745 222,195.0 +0.46%
Apr 01, 2025 $43.41 $42.21 $1.20 261,045.0 +1.02%
Mar 31, 2025 $43.65 $42.61 $1.04 415,753.0 -0.76%
Mar 28, 2025 $43.76 $42.94 $0.8244 194,733.0 -1.41%
Mar 27, 2025 $44.02 $43.34 $0.68 240,892.0 +0.94%
Mar 26, 2025 $43.76 $42.88 $0.875 225,522.0 +1.02%
Mar 25, 2025 $43.81 $42.72 $1.09 220,551.0 +0.30%

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
Apr, 2025 $43.65 $35.88 $7.77 4,792,232.0 -11.76%
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%
$25.77
price up icon 5.36%
food_distribution AVO
$10.48
price up icon 1.85%
$20.74
price up icon 3.13%
$27.75
price up icon 4.09%
$53.85
price up icon 2.58%
Cap:     |  Volume (24h):