The Andersons Inc (ANDE) Historical Stock Data
53.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANDE is down -0.08% a day on average. There have been 16 days where The Andersons Inc closed green and 14 days where ANDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 54.85 | 53.77 | ↓$1.09 (-1.98%) | 53.21 | 55.15 | 264.32K |
| 2025-12-22 | 54.25 | 54.70 | ↑$0.45 (0.83%) | 54.19 | 55.08 | 320.84K |
| 2025-12-19 | 54.85 | 53.90 | ↓$0.95 (-1.73%) | 53.60 | 54.85 | 1.34M |
| 2025-12-18 | 55.20 | 54.85 | ↓$0.35 (-0.63%) | 54.59 | 55.55 | 315.25K |
| 2025-12-17 | 55.16 | 55.16 | ↑$0.00 (0.00%) | 54.98 | 55.73 | 369.50K |
| 2025-12-16 | 56.02 | 55.09 | ↓$0.93 (-1.66%) | 54.59 | 56.42 | 489.10K |
| 2025-12-15 | 54.40 | 56.35 | ↑$1.95 (3.58%) | 53.69 | 56.47 | 0.92M |
| 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 |
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