ANDE
Andersons (ANDE)
NASDAQ
$68.15+$0.09 (+0.13%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $2.3B
    Market Cap
  • 68.61%
    1-Year Change
  • Food Distribution
    Industry
  • 1 Month
    -12.58%
    Low Price$64.10
    High Price$74.60
  • 3 Months
    -2.86%
    Low Price$64.10
    High Price$80.87
  • 1 Year
    +68.61%
    Low Price$37.83
    High Price$80.87
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
68.18
69.34
66.60
68.06
+1.10%
331,262
08/20/2026
67.49
69.16
66.87
67.32
-0.61%
306,517
08/19/2026
69.34
69.77
67.30
67.73
-1.64%
262,988
08/18/2026
69.32
71.20
68.06
68.86
-0.03%
344,293
08/17/2026
65.73
69.02
65.73
68.88
+4.52%
358,995
08/14/2026
65.28
66.56
64.78
65.90
+1.17%
258,054
08/13/2026
65.91
66.09
64.66
65.14
-0.72%
271,959
08/12/2026
64.58
66.06
63.80
65.61
+2.36%
405,028
08/11/2026
65.49
66.02
63.82
64.10
-2.12%
337,206
08/10/2026
65.09
66.45
65.09
65.49
+0.15%
445,750
08/07/2026
67.73
67.75
65.08
65.39
-3.77%
515,759
08/06/2026
70.31
71.00
67.74
67.95
-2.58%
321,622
08/05/2026
74.94
75.64
69.49
69.75
-6.35%
448,448
08/04/2026
76.81
77.35
72.69
74.48
+6.61%
583,890
08/03/2026
69.55
71.00
68.89
69.86
-1.30%
357,864
08/03/2026
$2.15 Earnings
07/31/2026
72.06
72.26
70.42
70.78
-1.03%
177,349
07/30/2026
70.47
72.80
69.48
71.52
+1.92%
398,405
07/29/2026
73.92
73.97
70.00
70.17
-4.13%
317,939
07/28/2026
75.19
76.69
72.55
73.19
-1.89%
235,384
07/27/2026
77.26
77.81
73.42
74.60
-4.00%
298,857
07/24/2026
77.88
79.40
76.20
77.71
-0.69%
224,613
07/23/2026
80.74
81.49
77.59
78.25
-3.24%
319,131
07/22/2026
78.26
81.17
78.26
80.87
+3.88%
372,923
07/21/2026
77.69
78.33
77.21
77.85
+0.35%
388,730
07/20/2026
79.07
79.07
77.58
77.58
-2.09%
215,140
07/17/2026
76.86
79.26
76.29
79.24
+3.99%
253,010
07/16/2026
75.29
77.12
75.29
76.20
+1.33%
322,968
07/15/2026
74.78
75.59
74.47
75.20
+0.37%
212,749
07/14/2026
75.79
75.85
74.80
74.92
+0.17%
260,876
07/13/2026
72.69
75.44
72.37
74.79
+3.57%
288,713
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