ANDE
Andersons (ANDE)
NASDAQ
$74.89+$2.68 (+3.70%)
Price as of Jul 13, 2026 6:42 PM EDT
  • $2.4B
    Market Cap
  • 90.87%
    1-Year Change
  • Food Distribution
    Industry
  • 1 Month
    -2.45%
    Low Price$66.30
    High Price$72.21
  • 3 Months
    -2.82%
    Low Price$66.30
    High Price$79.42
  • 1 Year
    +90.87%
    Low Price$34.63
    High Price$79.42
Date
Open
High
Low
Close
Change (%)
Volume
07/10/2026
70.63
72.50
70.46
72.21
+1.72%
250,403
07/09/2026
71.54
72.36
70.89
70.99
-1.47%
374,651
07/08/2026
68.82
72.10
68.82
72.05
+5.96%
647,836
07/07/2026
68.04
69.00
67.42
68.00
+0.73%
277,762
07/06/2026
65.89
67.76
65.85
67.51
+1.83%
272,918
07/02/2026
67.39
68.12
66.18
66.30
-1.59%
264,100
07/01/2026
68.20
68.28
66.94
67.37
-1.22%
228,076
07/01/2026
$0.20 Dividend
06/30/2026
69.21
69.99
68.15
68.20
-0.55%
320,077
06/29/2026
70.43
71.10
67.16
68.58
-3.24%
478,217
06/26/2026
71.06
71.68
69.96
70.87
-0.10%
897,506
06/25/2026
70.49
71.12
69.63
70.94
+0.70%
188,677
06/24/2026
70.27
70.48
68.24
70.45
-0.18%
265,544
06/23/2026
70.23
71.29
70.23
70.57
-0.11%
302,416
06/22/2026
71.51
72.08
70.41
70.65
-0.51%
302,601
06/18/2026
69.37
71.32
69.21
71.01
+3.56%
706,168
06/17/2026
68.79
69.02
67.04
68.57
-0.64%
211,496
06/16/2026
69.77
70.50
68.60
69.01
-0.94%
250,395
06/15/2026
70.47
71.64
68.86
69.67
-2.76%
265,459
06/12/2026
70.58
72.04
69.80
71.64
+1.71%
218,441
06/11/2026
74.39
74.78
69.88
70.43
-4.85%
321,865
06/10/2026
73.29
74.50
72.95
74.02
+2.91%
393,148
06/09/2026
73.81
73.85
71.41
71.93
-1.84%
582,972
06/08/2026
72.95
74.75
72.89
73.28
+0.93%
288,205
06/05/2026
73.22
74.22
72.00
72.60
-0.22%
242,693
06/04/2026
72.89
74.09
72.39
72.76
+0.08%
260,872
06/03/2026
72.51
74.27
72.48
72.70
+0.16%
234,790
06/02/2026
72.03
73.30
71.72
72.58
+0.18%
246,180
06/01/2026
70.43
72.91
70.43
72.45
+2.93%
247,789
05/29/2026
70.98
71.35
69.85
70.38
-1.16%
396,570
05/28/2026
72.07
72.73
70.74
71.21
-0.93%
205,561
05/27/2026
70.99
72.37
70.80
71.88
+1.04%
232,024
05/26/2026
70.94
72.44
70.51
71.14
+0.71%
181,174
05/22/2026
70.02
70.79
69.46
70.64
+0.83%
317,332
05/21/2026
70.31
70.77
69.35
70.06
-0.54%
267,538
05/20/2026
69.89
72.02
69.81
70.44
+1.03%
299,914
05/19/2026
70.13
71.27
69.15
69.73
-1.30%
351,626
05/18/2026
71.88
72.36
70.51
70.64
-0.85%
237,739
05/15/2026
71.91
72.02
70.63
71.25
-1.07%
226,550
05/14/2026
71.41
72.27
70.79
72.02
+0.85%
293,940
05/13/2026
70.49
72.55
69.23
71.41
+1.72%
339,593
05/12/2026
72.40
72.40
69.81
70.20
-1.63%
274,561
05/11/2026
72.25
73.28
70.84
71.37
+0.18%
367,504
05/08/2026
71.55
72.47
70.17
71.24
+0.90%
374,672
05/07/2026
69.00
71.81
68.17
70.60
+3.78%
781,617
05/06/2026
75.07
76.11
65.17
68.03
-13.95%
826,369
05/05/2026
79.41
81.87
78.31
79.06
-0.16%
670,522
05/05/2026
$1.12 Earnings
05/04/2026
78.76
79.55
78.12
79.19
+0.38%
340,762
05/01/2026
78.30
79.37
77.47
78.89
+0.74%
293,487
04/30/2026
77.09
78.74
76.51
78.31
+1.21%
453,570
04/29/2026
76.76
78.18
76.27
77.37
+1.32%
281,172
04/28/2026
76.53
77.31
75.66
76.37
+0.82%
148,349
04/27/2026
75.71
76.45
75.31
75.75
+0.05%
178,018
04/24/2026
76.43
76.54
75.28
75.71
-1.00%
212,513
04/23/2026
75.78
76.83
75.73
76.48
+1.05%
200,791
04/22/2026
75.83
76.49
75.04
75.68
+0.26%
265,514
04/21/2026
72.92
75.88
72.52
75.48
+3.60%
286,218
04/20/2026
72.10
73.49
72.06
72.86
+1.33%
235,608
04/17/2026
70.71
72.12
68.91
71.90
+1.55%
569,249
04/16/2026
70.06
70.84
69.91
70.80
+0.54%
230,045
04/15/2026
72.40
72.45
69.97
70.42
-3.60%
229,041
04/14/2026
73.58
74.05
72.73
73.06
-1.05%
197,430
04/13/2026
74.34
74.62
73.23
73.83
-0.63%
205,802
04/10/2026
73.76
74.80
72.59
74.30
+0.40%
267,100
04/09/2026
74.48
75.46
73.61
74.00
-0.64%
286,678
04/08/2026
72.24
74.60
70.88
74.48
+2.29%
456,414
04/07/2026
74.21
74.80
72.31
72.82
-1.96%
328,654
04/06/2026
73.06
74.72
72.39
74.27
+1.47%
307,970
04/02/2026
72.54
73.69
72.16
73.20
+0.99%
252,623
04/01/2026
71.02
72.61
70.74
72.48
+1.55%
241,058
04/01/2026
$0.20 Dividend
03/31/2026
71.68
72.27
69.98
71.37
+0.29%
269,248
03/30/2026
72.61
73.31
70.29
71.16
-2.21%
313,019
03/27/2026
71.55
73.43
70.29
72.77
+1.65%
347,358
03/26/2026
72.69
73.49
71.57
71.59
-1.63%
347,389
03/25/2026
71.00
73.55
70.53
72.77
+2.32%
507,931
03/24/2026
67.14
71.77
67.14
71.12
+5.75%
447,897
03/23/2026
67.01
68.10
66.15
67.25
+1.81%
349,932
03/20/2026
68.17
68.23
65.12
66.06
-3.09%
1,157,687
03/19/2026
68.58
69.39
67.61
68.17
-1.31%
306,584
03/18/2026
69.60
70.33
68.57
69.07
-0.67%
382,425
03/17/2026
69.83
71.13
69.08
69.54
-0.26%
402,338
03/16/2026
70.34
70.99
67.97
69.72
-0.88%
375,153
03/13/2026
70.84
70.84
68.71
70.34
-0.70%
439,998
03/12/2026
66.68
71.13
66.62
70.83
+5.09%
527,076
03/11/2026
65.88
67.42
64.95
67.40
+1.73%
316,202
03/10/2026
67.77
67.87
65.42
66.26
+1.42%
375,739
03/09/2026
63.15
65.44
62.64
65.34
+2.59%
360,131
03/06/2026
62.42
64.39
61.32
63.68
+0.76%
315,838
03/05/2026
63.74
64.00
62.62
63.21
-1.99%
255,600
03/04/2026
65.62
66.07
63.89
64.49
-1.11%
288,529
03/03/2026
66.02
66.02
64.43
65.22
-1.63%
241,918
03/02/2026
64.95
66.40
63.67
66.30
+2.13%
261,702
02/27/2026
64.70
65.20
64.28
64.92
+0.14%
406,543
02/26/2026
63.75
64.90
63.61
64.83
+1.26%
262,864
02/25/2026
64.29
64.29
62.67
64.02
-0.29%
261,403
02/24/2026
64.17
64.75
63.50
64.21
+0.14%
282,708
02/23/2026
65.49
65.71
63.09
64.12
-1.77%
355,774
02/20/2026
64.60
66.35
63.90
65.28
+1.22%
331,396