ANDE
Andersons (ANDE)
NASDAQ
$70.78-$0.08 (-0.12%)
Price as of Jun 23, 2026 5:39 PM EDT
  • $2.4B
    Market Cap
  • 97.37%
    1-Year Change
  • Food Distribution
    Industry
  • 1 Month
    +0.01%
    Low Price$68.77
    High Price$74.24
  • 3 Months
    +6.95%
    Low Price$68.23
    High Price$79.42
  • 1 Year
    +97.37%
    Low Price$34.63
    High Price$79.42
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
71.72
72.29
70.62
70.86
-0.51%
302,601
06/18/2026
69.57
71.53
69.41
71.22
+3.56%
706,168
06/17/2026
68.99
69.23
67.24
68.77
-0.64%
211,496
06/16/2026
69.97
70.71
68.80
69.21
-0.94%
250,395
06/15/2026
70.68
71.85
69.07
69.87
-2.76%
265,459
06/12/2026
70.79
72.25
70.00
71.85
+1.71%
218,441
06/11/2026
74.61
75.00
70.08
70.64
-4.85%
321,865
06/10/2026
73.50
74.72
73.16
74.24
+2.91%
393,148
06/09/2026
74.03
74.07
71.62
72.14
-1.84%
582,972
06/08/2026
73.16
74.97
73.11
73.49
+0.93%
288,205
06/05/2026
73.43
74.44
72.22
72.81
-0.22%
242,693
06/04/2026
73.10
74.31
72.60
72.97
+0.08%
260,872
06/03/2026
72.72
74.49
72.69
72.91
+0.16%
234,790
06/02/2026
72.24
73.51
71.94
72.79
+0.18%
246,180
06/01/2026
70.64
73.12
70.64
72.66
+2.93%
247,789
05/29/2026
71.19
71.56
70.05
70.59
-1.16%
396,570
05/28/2026
72.28
72.95
70.95
71.42
-0.93%
205,561
05/27/2026
71.20
72.58
71.01
72.09
+1.04%
232,024
05/26/2026
71.15
72.65
70.72
71.35
+0.71%
181,174
05/22/2026
70.23
71.00
69.67
70.85
+0.83%
317,332
05/21/2026
70.52
70.98
69.56
70.27
-0.54%
267,538
05/20/2026
70.09
72.23
70.01
70.65
+1.03%
299,914
05/19/2026
70.34
71.48
69.35
69.93
-1.30%
351,626
05/18/2026
72.09
72.58
70.72
70.85
-0.85%
237,739
05/15/2026
72.12
72.23
70.84
71.46
-1.07%
226,550
05/14/2026
71.62
72.49
71.00
72.23
+0.85%
293,940
05/13/2026
70.70
72.76
69.43
71.62
+1.72%
339,593
05/12/2026
72.61
72.61
70.01
70.41
-1.63%
274,561
05/11/2026
72.46
73.49
71.05
71.58
+0.18%
367,504
05/08/2026
71.76
72.68
70.38
71.45
+0.90%
374,672
05/07/2026
69.20
72.02
68.37
70.81
+3.78%
781,617
05/06/2026
75.29
76.34
65.36
68.23
-13.95%
826,369
05/05/2026
79.64
82.11
78.54
79.29
-0.16%
670,522
05/05/2026
$1.12 Earnings
05/04/2026
78.99
79.78
78.35
79.42
+0.38%
340,762
05/01/2026
78.53
79.61
77.70
79.12
+0.74%
293,487
04/30/2026
77.32
78.97
76.73
78.54
+1.21%
453,570
04/29/2026
76.99
78.41
76.49
77.60
+1.32%
281,172
04/28/2026
76.75
77.54
75.88
76.59
+0.82%
148,349
04/27/2026
75.93
76.67
75.53
75.97
+0.05%
178,018
04/24/2026
76.65
76.77
75.50
75.93
-1.00%
212,513
04/23/2026
76.00
77.06
75.95
76.70
+1.05%
200,791
04/22/2026
76.05
76.71
75.26
75.90
+0.26%
265,514
04/21/2026
73.13
76.10
72.74
75.70
+3.60%
286,218
04/20/2026
72.31
73.70
72.27
73.07
+1.33%
235,608
04/17/2026
70.92
72.33
69.11
72.11
+1.55%
569,249
04/16/2026
70.27
71.05
70.12
71.01
+0.54%
230,045
04/15/2026
72.61
72.67
70.18
70.63
-3.60%
229,041
04/14/2026
73.80
74.27
72.94
73.27
-1.05%
197,430
04/13/2026
74.56
74.84
73.44
74.05
-0.63%
205,802
04/10/2026
73.98
75.02
72.80
74.52
+0.40%
267,100
04/09/2026
74.70
75.69
73.83
74.22
-0.64%
286,678
04/08/2026
72.46
74.82
71.09
74.70
+2.29%
456,414
04/07/2026
74.43
75.02
72.52
73.03
-1.96%
328,654
04/06/2026
73.27
74.94
72.60
74.49
+1.47%
307,970
04/02/2026
72.75
73.91
72.37
73.41
+0.99%
252,623
04/01/2026
71.23
72.82
70.95
72.69
+1.55%
241,058
04/01/2026
$0.20 Dividend
03/31/2026
71.89
72.48
70.18
71.58
+0.29%
269,248
03/30/2026
72.82
73.52
70.49
71.37
-2.21%
313,019
03/27/2026
71.76
73.64
70.49
72.99
+1.65%
347,358
03/26/2026
72.91
73.70
71.78
71.80
-1.63%
347,389
03/25/2026
71.21
73.76
70.73
72.99
+2.32%
507,931
03/24/2026
67.34
71.98
67.34
71.33
+5.75%
447,897
03/23/2026
67.20
68.30
66.34
67.45
+1.81%
349,932
03/20/2026
68.37
68.43
65.31
66.25
-3.09%
1,157,687
03/19/2026
68.78
69.60
67.81
68.37
-1.31%
306,584
03/18/2026
69.80
70.53
68.77
69.28
-0.67%
382,425
03/17/2026
70.03
71.34
69.29
69.75
-0.26%
402,338
03/16/2026
70.54
71.20
68.17
69.92
-0.88%
375,153
03/13/2026
71.05
71.05
68.91
70.54
-0.70%
439,998
03/12/2026
66.87
71.34
66.81
71.04
+5.09%
527,076
03/11/2026
66.08
67.62
65.14
67.60
+1.73%
316,202
03/10/2026
67.97
68.06
65.62
66.45
+1.42%
375,739
03/09/2026
63.33
65.64
62.82
65.53
+2.59%
360,131
03/06/2026
62.61
64.57
61.50
63.87
+0.76%
315,838
03/05/2026
63.93
64.19
62.80
63.39
-1.99%
255,600
03/04/2026
65.82
66.26
64.08
64.68
-1.11%
288,529
03/03/2026
66.21
66.21
64.62
65.41
-1.63%
241,918
03/02/2026
65.14
66.59
63.86
66.49
+2.13%
261,702
02/27/2026
64.89
65.39
64.47
65.11
+0.14%
406,543
02/26/2026
63.94
65.09
63.79
65.02
+1.26%
262,864
02/25/2026
64.48
64.48
62.85
64.21
-0.29%
261,403
02/24/2026
64.36
64.94
63.69
64.40
+0.14%
282,708
02/23/2026
65.69
65.90
63.27
64.31
-1.77%
355,774
02/20/2026
64.79
66.54
64.09
65.47
+1.22%
331,396
02/19/2026
64.72
65.41
62.72
64.68
+0.34%
450,214
02/18/2026
67.83
67.83
63.04
64.46
-3.54%
532,771
02/17/2026
68.81
69.36
66.53
66.82
-2.93%
355,527
02/17/2026
$2.04 Earnings
02/13/2026
67.96
69.39
67.42
68.84
+0.57%
179,757
02/12/2026
69.03
69.86
67.11
68.45
-0.68%
319,530
02/11/2026
67.76
69.33
67.55
68.92
+2.34%
230,892
02/10/2026
67.46
67.46
65.46
67.34
+0.28%
355,230
02/09/2026
66.71
67.76
65.67
67.15
+0.72%
245,185
02/06/2026
65.81
66.99
65.70
66.67
+1.66%
258,097
02/05/2026
65.28
67.27
65.13
65.59
+1.70%
292,641
02/04/2026
64.82
64.97
63.65
64.49
-0.86%
339,213
02/03/2026
63.16
65.10
62.33
65.05
+3.24%
287,956
02/02/2026
61.47
63.55
61.14
63.00
+1.92%
327,126