ANDE
Andersons (ANDE)
NASDAQ
$67.70-$0.02 (-0.03%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $2.2B
    Market Cap
  • 66.08%
    1-Year Change
  • Food Distribution
    Industry
  • 1 Month
    -4.22%
    Low Price$65.49
    High Price$71.83
  • 3 Months
    +2.45%
    Low Price$63.54
    High Price$80.62
  • 1 Year
    +66.08%
    Low Price$40.50
    High Price$80.62
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
65.44
68.02
65.37
67.72
+3.41%
393,232
10/01/2026
65.39
66.08
64.37
65.49
-0.02%
326,900
10/01/2026
$0.20 Dividend
09/30/2026
65.77
67.49
65.05
65.50
-0.77%
398,568
09/29/2026
65.46
66.46
65.42
66.01
-0.36%
263,287
09/28/2026
66.77
67.30
66.07
66.25
-0.78%
671,340
09/25/2026
66.59
67.24
65.38
66.77
+0.27%
272,897
09/24/2026
67.17
67.37
66.15
66.59
-0.89%
363,499
09/23/2026
66.98
67.58
66.03
67.18
+0.67%
267,741
09/22/2026
68.27
69.50
66.59
66.74
-2.25%
258,560
09/21/2026
69.16
69.46
68.10
68.27
-1.60%
276,027
09/18/2026
71.67
71.67
69.02
69.38
-3.41%
685,829
09/17/2026
71.27
72.27
69.89
71.83
+0.87%
224,919
09/16/2026
71.05
71.73
70.16
71.21
+0.22%
301,238
09/15/2026
71.51
72.28
70.69
71.05
-0.57%
276,654
09/14/2026
70.95
71.95
70.31
71.46
+1.00%
356,331
09/11/2026
71.81
72.19
70.17
70.75
-1.27%
275,688
09/10/2026
71.26
72.47
70.76
71.66
+0.79%
411,827
09/09/2026
71.04
71.78
69.61
71.10
+0.56%
413,078
09/08/2026
69.15
71.19
69.15
70.70
+2.32%
312,059
09/04/2026
68.65
70.24
68.45
69.10
-0.26%
775,090
09/03/2026
71.02
71.19
67.53
69.28
-2.02%
569,967
09/02/2026
66.95
71.05
66.76
70.70
+5.44%
674,941
09/01/2026
64.90
67.40
64.90
67.06
+3.68%
380,438
08/31/2026
65.13
65.48
63.18
64.67
+0.48%
537,454
08/28/2026
64.09
64.87
63.31
64.36
+1.30%
253,749
08/27/2026
64.92
64.95
63.21
63.54
-2.31%
291,694
08/26/2026
65.87
66.13
64.00
65.04
-1.03%
646,250
08/25/2026
65.50
66.01
64.11
65.72
+0.24%
255,649
08/24/2026
67.63
67.64
64.97
65.56
-3.38%
221,717
08/21/2026
67.97
69.13
66.40
67.85
+1.10%
331,262
08/20/2026
67.28
68.95
66.67
67.12
-0.61%
306,517
08/19/2026
69.13
69.56
67.10
67.52
-1.64%
262,988
08/18/2026
69.11
70.99
67.85
68.65
-0.03%
344,293
08/17/2026
65.53
68.81
65.53
68.67
+4.52%
358,995
08/14/2026
65.08
66.35
64.58
65.70
+1.17%
258,054
08/13/2026
65.71
65.89
64.46
64.94
-0.72%
271,959
08/12/2026
64.38
65.85
63.61
65.41
+2.36%
405,028
08/11/2026
65.29
65.82
63.62
63.90
-2.12%
337,206
08/10/2026
64.89
66.24
64.89
65.29
+0.15%
445,750
08/07/2026
67.52
67.54
64.88
65.19
-3.77%
515,759
08/06/2026
70.10
70.78
67.53
67.74
-2.58%
321,622
08/05/2026
74.71
75.41
69.28
69.54
-6.35%
448,448
08/04/2026
76.58
77.11
72.47
74.25
+6.61%
583,890
08/03/2026
69.34
70.78
68.68
69.65
-1.30%
357,864
08/03/2026
$2.15 Earnings
07/31/2026
71.84
72.04
70.21
70.56
-1.03%
177,349
07/30/2026
70.26
72.57
69.27
71.30
+1.92%
398,405
07/29/2026
73.69
73.74
69.79
69.96
-4.13%
317,939
07/28/2026
74.96
76.45
72.33
72.97
-1.89%
235,384
07/27/2026
77.02
77.57
73.20
74.37
-4.00%
298,857
07/24/2026
77.64
79.16
75.97
77.47
-0.69%
224,613
07/23/2026
80.49
81.24
77.35
78.01
-3.24%
319,131
07/22/2026
78.02
80.92
78.02
80.62
+3.88%
372,923
07/21/2026
77.45
78.09
76.97
77.61
+0.35%
388,730
07/20/2026
78.83
78.83
77.34
77.34
-2.09%
215,140
07/17/2026
76.63
79.02
76.06
79.00
+3.99%
253,010
07/16/2026
75.06
76.89
75.06
75.97
+1.33%
322,968
07/15/2026
74.55
75.36
74.24
74.97
+0.37%
212,749
07/14/2026
75.56
75.62
74.57
74.69
+0.17%
260,876
07/13/2026
72.47
75.21
72.15
74.56
+3.57%
288,713
07/10/2026
70.41
72.28
70.25
71.99
+1.72%
250,403
07/09/2026
71.32
72.14
70.67
70.77
-1.47%
374,651
07/08/2026
68.61
71.88
68.61
71.83
+5.96%
647,836
07/07/2026
67.83
68.79
67.21
67.79
+0.73%
277,762
07/06/2026
65.69
67.55
65.65
67.30
+1.83%
272,918
07/02/2026
67.18
67.91
65.98
66.10
-1.59%
264,100
07/01/2026
67.99
68.07
66.74
67.16
-1.22%
228,076
07/01/2026
$0.20 Dividend
06/30/2026
69.00
69.78
67.94
67.99
-0.55%
320,077
06/29/2026
70.22
70.89
66.95
68.37
-3.24%
478,217
06/26/2026
70.85
71.46
69.75
70.66
-0.10%
897,506
06/25/2026
70.28
70.90
69.41
70.73
+0.70%
188,677
06/24/2026
70.06
70.27
68.04
70.23
-0.18%
265,544
06/23/2026
70.02
71.07
70.02
70.36
-0.11%
302,416
06/22/2026
71.29
71.86
70.20
70.44
-0.51%
302,601
06/18/2026
69.16
71.10
69.00
70.80
+3.56%
706,168
06/17/2026
68.58
68.81
66.84
68.36
-0.64%
211,496
06/16/2026
69.55
70.29
68.39
68.80
-0.94%
250,395
06/15/2026
70.26
71.42
68.65
69.45
-2.76%
265,459
06/12/2026
70.37
71.82
69.58
71.42
+1.71%
218,441
06/11/2026
74.17
74.55
69.66
70.22
-4.85%
321,865
06/10/2026
73.06
74.27
72.73
73.80
+2.91%
393,148
06/09/2026
73.59
73.63
71.19
71.71
-1.84%
582,972
06/08/2026
72.72
74.52
72.67
73.05
+0.93%
288,205
06/05/2026
72.99
74.00
71.78
72.38
-0.22%
242,693
06/04/2026
72.66
73.86
72.17
72.54
+0.08%
260,872
06/03/2026
72.29
74.05
72.26
72.48
+0.16%
234,790
06/02/2026
71.81
73.07
71.51
72.36
+0.18%
246,180
06/01/2026
70.22
72.68
70.22
72.23
+2.93%
247,789
05/29/2026
70.77
71.13
69.63
70.17
-1.16%
396,570
05/28/2026
71.85
72.51
70.53
70.99
-0.93%
205,561
05/27/2026
70.78
72.15
70.59
71.66
+1.04%
232,024
05/26/2026
70.73
72.22
70.30
70.92
+0.71%
181,174
05/22/2026
69.81
70.58
69.25
70.43
+0.83%
317,332
05/21/2026
70.10
70.55
69.14
69.85
-0.54%
267,538
05/20/2026
69.67
71.80
69.59
70.23
+1.03%
299,914
05/19/2026
69.92
71.05
68.94
69.51
-1.30%
351,626
05/18/2026
71.66
72.14
70.29
70.43
-0.85%
237,739
05/15/2026
71.69
71.80
70.41
71.03
-1.07%
226,550