The Andersons Inc (ANDE) Historical Stock Data
53.99 ↑1.44 (2.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANDE is up 0.28% a day on average. There have been 19 days where The Andersons Inc closed green and 11 days where ANDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 53.00 | 53.99 | ↑$0.99 (1.87%) | 52.02 | 54.38 | 600K |
| 2025-12-11 | 52.03 | 52.55 | ↑$0.52 (1.00%) | 51.91 | 52.91 | 410.25K |
| 2025-12-10 | 51.52 | 51.82 | ↑$0.30 (0.58%) | 51.00 | 53.32 | 586.70K |
| 2025-12-09 | 50.30 | 49.36 | ↓$0.94 (-1.87%) | 49.14 | 50.99 | 349.79K |
| 2025-12-08 | 50.19 | 50.28 | ↑$0.09 (0.18%) | 49.56 | 50.81 | 271.09K |
| 2025-12-05 | 50.71 | 50.01 | ↓$0.70 (-1.38%) | 49.82 | 51.00 | 177.77K |
| 2025-12-04 | 52.07 | 50.69 | ↓$1.38 (-2.65%) | 50.52 | 52.07 | 224.68K |
| 2025-12-03 | 52.57 | 52.01 | ↓$0.56 (-1.07%) | 51.87 | 53.02 | 247.82K |
| 2025-12-02 | 51.98 | 52.64 | ↑$0.66 (1.27%) | 51.48 | 53.29 | 437.50K |
| 2025-12-01 | 51.49 | 51.87 | ↑$0.38 (0.74%) | 49.60 | 52.12 | 267.99K |
| 2025-11-28 | 51.61 | 51.50 | ↓$0.11 (-0.21%) | 51.00 | 51.86 | 154.35K |
| 2025-11-26 | 50.69 | 51.31 | ↑$0.62 (1.22%) | 50.69 | 52.00 | 443.02K |
| 2025-11-25 | 50.62 | 50.94 | ↑$0.32 (0.63%) | 50.46 | 51.38 | 262.26K |
| 2025-11-24 | 49.52 | 50.16 | ↑$0.64 (1.29%) | 49.29 | 50.22 | 331.94K |
| 2025-11-21 | 48.63 | 49.63 | ↑$1.00 (2.06%) | 48.31 | 50.42 | 262.50K |
| 2025-11-20 | 49.67 | 48.62 | ↓$1.05 (-2.11%) | 48.49 | 50.27 | 265.11K |
| 2025-11-19 | 49.76 | 49.43 | ↓$0.33 (-0.66%) | 48.62 | 50.02 | 244.77K |
| 2025-11-18 | 49.18 | 50.08 | ↑$0.90 (1.83%) | 48.84 | 50.25 | 238.43K |
| 2025-11-17 | 49.35 | 49.03 | ↓$0.32 (-0.65%) | 48.90 | 49.56 | 261.42K |
| 2025-11-14 | 48.70 | 49.28 | ↑$0.58 (1.19%) | 47.67 | 49.36 | 188.58K |
| 2025-11-13 | 50.00 | 49.13 | ↓$0.88 (-1.75%) | 48.39 | 50.88 | 336.70K |
| 2025-11-12 | 51.36 | 49.84 | ↓$1.52 (-2.96%) | 49.74 | 51.89 | 372.63K |
| 2025-11-11 | 51.15 | 51.48 | ↑$0.33 (0.65%) | 50.94 | 51.66 | 257.07K |
| 2025-11-10 | 50.38 | 50.99 | ↑$0.61 (1.21%) | 50.00 | 51.74 | 437.13K |
| 2025-11-07 | 48.95 | 50.38 | ↑$1.43 (2.92%) | 48.49 | 50.82 | 559.15K |
| 2025-11-06 | 48.51 | 48.95 | ↑$0.44 (0.91%) | 47.57 | 49.16 | 354.12K |
| 2025-11-05 | 47.42 | 48.48 | ↑$1.06 (2.24%) | 46.62 | 49.43 | 481.43K |
| 2025-11-04 | 45.96 | 46.41 | ↑$0.45 (0.98%) | 45.83 | 46.98 | 301.42K |
| 2025-11-03 | 46.06 | 46.70 | ↑$0.64 (1.39%) | 44.63 | 47.05 | 355.11K |
| 2025-10-31 | 46.57 | 46.31 | ↓$0.26 (-0.56%) | 45.95 | 47.08 | 286.78K |
Create an account or log in to view more rows.
$ANDE cover that shit
$ANDE it's true....
$ANDE peak frustration
$ANDE see you on the moon
$ANDE puts r going to print tomorrow
$ANDE peak frustration
$ANDE watch for a morning dip and rip
$ANDE what V recovery or fake pump
$ANDE News Plz.....
$ANDE so tired of this pos let's fly already