5 DAY PERFORMANCE
-3.79%
1 MONTH PERFORMANCE
-4.92%
3 MONTH PERFORMANCE
-12.65%
6 MONTH PERFORMANCE
-20.46%
YEAR-TO-DATE PERFORMANCE
+17.49%
1 YEAR PERFORMANCE
+33.23%
Andersons Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $64.63 | $62.47 (-3.34%) | $64.63 | $62.09 | 756.60 K | $2.13 B |
| 10/28/2026 | $64.10 | $64.22 (0.19%) | $64.56 | $63.69 | 409.00 K | $2.19 B |
| 10/27/2026 | $64.52 | $64.00 (-0.81%) | $65.10 | $63.72 | 268.35 K | $2.18 B |
| 10/26/2026 | $64.84 | $64.58 (-0.4%) | $65.88 | $63.52 | 224.70 K | $2.20 B |
| 10/23/2026 | $65.08 | $64.93 (-0.23%) | $65.40 | $64.17 | 232.60 K | $2.21 B |
| 10/22/2026 | $66.02 | $65.10 (-1.39%) | $66.65 | $63.50 | 255.80 K | $2.22 B |
| 10/21/2026 | $65.44 | $65.70 (0.4%) | $66.42 | $64.67 | 285.10 K | $2.24 B |
| 10/20/2026 | $65.06 | $65.44 (0.58%) | $66.35 | $64.53 | 272.63 K | $2.23 B |
| 10/19/2026 | $65.56 | $64.24 (-2.01%) | $65.93 | $63.97 | 231.70 K | $2.19 B |
| 10/16/2026 | $65.94 | $64.93 (-1.53%) | $66.92 | $64.49 | 312.30 K | $2.21 B |
| 10/15/2026 | $67.87 | $65.68 (-3.23%) | $68.24 | $65.29 | 347.23 K | $2.24 B |
| 10/14/2026 | $67.14 | $67.35 (0.31%) | $67.91 | $66.42 | 553.35 K | $2.29 B |
| 10/13/2026 | $65.46 | $67.42 (2.99%) | $68.24 | $65.42 | 314.65 K | $2.30 B |
| 10/12/2026 | $64.00 | $65.08 (1.69%) | $65.65 | $64.00 | 300.13 K | $2.22 B |
| 10/09/2026 | $66.53 | $63.89 (-3.97%) | $66.79 | $63.80 | 291.80 K | $2.18 B |
| 10/08/2026 | $66.35 | $66.53 (0.27%) | $67.74 | $65.95 | 340.90 K | $2.27 B |
| 10/07/2026 | $66.37 | $65.94 (-0.65%) | $66.37 | $65.03 | 294.30 K | $2.25 B |
| 10/06/2026 | $66.77 | $66.61 (-0.24%) | $67.47 | $65.20 | 265.02 K | $2.27 B |
| 10/05/2026 | $67.90 | $66.90 (-1.47%) | $68.18 | $65.96 | 423.64 K | $2.28 B |
| 10/02/2026 | $65.44 | $67.72 (3.48%) | $68.02 | $65.36 | 393.23 K | $2.31 B |
| 10/01/2026 | $65.39 | $65.49 (0.15%) | $66.08 | $64.37 | 326.90 K | $2.23 B |
| 09/30/2026 | $65.97 | $65.70 (-0.41%) | $67.69 | $65.25 | 398.57 K | $2.24 B |
| 09/29/2026 | $65.66 | $66.21 (0.84%) | $66.66 | $65.62 | 263.30 K | $2.25 B |
| 09/28/2026 | $66.97 | $66.45 (-0.78%) | $67.51 | $66.27 | 671.34 K | $2.26 B |
| 09/25/2026 | $66.79 | $66.97 (0.27%) | $67.45 | $65.58 | 272.90 K | $2.28 B |
| 09/24/2026 | $67.38 | $66.79 (-0.88%) | $67.58 | $66.35 | 363.50 K | $2.27 B |
| 09/23/2026 | $67.18 | $67.39 (0.31%) | $67.79 | $66.24 | 267.70 K | $2.30 B |
| 09/22/2026 | $68.48 | $66.94 (-2.25%) | $69.71 | $66.79 | 258.60 K | $2.28 B |
| 09/21/2026 | $69.37 | $68.48 (-1.28%) | $69.67 | $68.31 | 276.03 K | $2.33 B |
| 09/18/2026 | $71.89 | $69.59 (-3.2%) | $71.89 | $69.24 | 685.83 K | $2.37 B |
| 09/17/2026 | $71.49 | $72.05 (0.78%) | $72.49 | $70.10 | 224.92 K | $2.45 B |
| 09/16/2026 | $71.27 | $71.43 (0.22%) | $71.95 | $70.38 | 301.24 K | $2.43 B |
| 09/15/2026 | $71.73 | $71.27 (-0.64%) | $72.50 | $70.91 | 276.70 K | $2.43 B |
| 09/14/2026 | $71.17 | $71.68 (0.72%) | $72.17 | $70.52 | 356.33 K | $2.44 B |
| 09/11/2026 | $72.03 | $70.97 (-1.47%) | $72.41 | $70.38 | 275.70 K | $2.42 B |
| 09/10/2026 | $71.48 | $71.88 (0.56%) | $72.69 | $70.98 | 411.83 K | $2.45 B |
| 09/09/2026 | $71.26 | $71.32 (0.08%) | $72.00 | $69.82 | 413.10 K | $2.43 B |
| 09/08/2026 | $69.36 | $70.92 (2.25%) | $71.41 | $69.36 | 312.10 K | $2.42 B |
| 09/04/2026 | $68.86 | $69.31 (0.65%) | $70.46 | $68.66 | 775.10 K | $2.36 B |
| 09/03/2026 | $71.24 | $69.49 (-2.46%) | $71.41 | $67.74 | 570.00 K | $2.37 B |
| 09/02/2026 | $67.15 | $70.92 (5.61%) | $71.27 | $66.96 | 674.94 K | $2.42 B |
| 09/01/2026 | $65.10 | $67.26 (3.32%) | $67.61 | $65.10 | 380.44 K | $2.29 B |
| 08/31/2026 | $65.33 | $64.87 (-0.7%) | $65.68 | $63.37 | 537.45 K | $2.21 B |
| 08/28/2026 | $64.29 | $64.56 (0.42%) | $65.07 | $63.50 | 253.75 K | $2.20 B |
| 08/27/2026 | $65.12 | $63.73 (-2.13%) | $65.15 | $63.40 | 291.70 K | $2.17 B |
| 08/26/2026 | $66.08 | $65.24 (-1.27%) | $66.33 | $64.20 | 646.25 K | $2.22 B |
| 08/25/2026 | $65.70 | $65.92 (0.33%) | $66.21 | $64.31 | 255.65 K | $2.25 B |
| 08/24/2026 | $67.84 | $65.76 (-3.07%) | $67.85 | $65.17 | 221.72 K | $2.24 B |
| 08/21/2026 | $68.18 | $68.06 (-0.18%) | $69.34 | $66.60 | 331.30 K | $2.32 B |
| 08/20/2026 | $67.49 | $67.32 (-0.25%) | $69.16 | $66.87 | 306.52 K | $2.29 B |
| 08/19/2026 | $69.34 | $67.73 (-2.32%) | $69.77 | $67.30 | 263.00 K | $2.31 B |
| 08/18/2026 | $69.32 | $68.86 (-0.66%) | $71.20 | $68.06 | 344.30 K | $2.35 B |
| 08/17/2026 | $65.73 | $68.88 (4.79%) | $69.02 | $65.73 | 359.00 K | $2.35 B |
| 08/14/2026 | $65.28 | $65.90 (0.95%) | $66.56 | $64.78 | 258.10 K | $2.24 B |
| 08/13/2026 | $65.91 | $65.14 (-1.17%) | $66.09 | $64.66 | 272.00 K | $2.22 B |
| 08/12/2026 | $64.58 | $65.61 (1.59%) | $66.06 | $63.80 | 281.20 K | $2.23 B |
| 08/11/2026 | $65.49 | $64.10 (-2.12%) | $66.02 | $63.82 | 337.21 K | $2.18 B |
| 08/10/2026 | $65.09 | $65.49 (0.61%) | $66.44 | $65.09 | 445.75 K | $2.23 B |
| 08/07/2026 | $67.73 | $65.39 (-3.45%) | $67.75 | $65.08 | 515.80 K | $2.23 B |
| 08/06/2026 | $70.31 | $67.95 (-3.36%) | $71.00 | $67.74 | 321.62 K | $2.31 B |
| 08/05/2026 | $74.94 | $69.75 (-6.93%) | $75.64 | $69.49 | 448.45 K | $2.38 B |
| 08/04/2026 | $76.81 | $74.48 (-3.03%) | $77.35 | $72.69 | 583.90 K | $2.54 B |
| 08/03/2026 | $69.55 | $69.86 (0.45%) | $71.00 | $68.89 | 357.90 K | $2.38 B |
| 07/31/2026 | $72.06 | $70.78 (-1.78%) | $72.26 | $70.42 | 177.35 K | $2.41 B |
| 07/30/2026 | $70.47 | $71.52 (1.49%) | $72.80 | $69.48 | 398.41 K | $2.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
