5 DAY PERFORMANCE
-5.00%
1 MONTH PERFORMANCE
-0.73%
3 MONTH PERFORMANCE
+20.80%
6 MONTH PERFORMANCE
+44.25%
YEAR-TO-DATE PERFORMANCE
+23.42%
1 YEAR PERFORMANCE
+9.79%
The Andersons, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $50.71 | $50.01 (-1.38%) | $51.00 | $49.82 | 177.80 K | $1.70 B |
| 12/04/2025 | $52.07 | $50.69 (-2.65%) | $52.07 | $50.52 | 224.70 K | $1.72 B |
| 12/03/2025 | $52.57 | $52.01 (-1.07%) | $53.02 | $51.87 | 247.82 K | $1.77 B |
| 12/02/2025 | $51.98 | $52.64 (1.27%) | $53.29 | $51.48 | 437.50 K | $1.79 B |
| 12/01/2025 | $51.49 | $51.87 (0.74%) | $52.12 | $49.60 | 268.00 K | $1.76 B |
| 11/28/2025 | $51.61 | $51.50 (-0.21%) | $51.86 | $51.00 | 154.35 K | $1.75 B |
| 11/26/2025 | $50.69 | $51.31 (1.22%) | $52.00 | $50.69 | 443.02 K | $1.75 B |
| 11/25/2025 | $50.62 | $50.94 (0.63%) | $51.38 | $50.46 | 262.30 K | $1.73 B |
| 11/24/2025 | $49.52 | $50.16 (1.29%) | $50.22 | $49.29 | 331.94 K | $1.71 B |
| 11/21/2025 | $48.63 | $49.63 (2.06%) | $50.42 | $48.31 | 262.50 K | $1.69 B |
| 11/20/2025 | $49.67 | $48.62 (-2.11%) | $50.27 | $48.49 | 265.11 K | $1.65 B |
| 11/19/2025 | $49.76 | $49.43 (-0.66%) | $50.02 | $48.62 | 244.80 K | $1.68 B |
| 11/18/2025 | $49.18 | $50.08 (1.83%) | $50.25 | $48.84 | 238.43 K | $1.70 B |
| 11/17/2025 | $49.35 | $49.03 (-0.65%) | $49.56 | $48.90 | 261.42 K | $1.67 B |
| 11/14/2025 | $48.70 | $49.28 (1.19%) | $49.36 | $47.67 | 188.60 K | $1.68 B |
| 11/13/2025 | $50.00 | $49.13 (-1.74%) | $50.88 | $48.39 | 336.70 K | $1.67 B |
| 11/12/2025 | $51.36 | $49.84 (-2.96%) | $51.89 | $49.74 | 372.63 K | $1.70 B |
| 11/11/2025 | $51.15 | $51.48 (0.65%) | $51.66 | $50.94 | 257.10 K | $1.75 B |
| 11/10/2025 | $50.38 | $50.99 (1.21%) | $51.74 | $50.00 | 437.13 K | $1.73 B |
| 11/07/2025 | $48.95 | $50.38 (2.92%) | $50.82 | $48.49 | 559.15 K | $1.71 B |
| 11/06/2025 | $48.51 | $48.95 (0.91%) | $49.16 | $47.57 | 354.12 K | $1.66 B |
| 11/05/2025 | $47.42 | $48.48 (2.24%) | $49.43 | $46.62 | 481.43 K | $1.65 B |
| 11/04/2025 | $45.96 | $46.41 (0.98%) | $46.98 | $45.83 | 301.42 K | $1.58 B |
| 11/03/2025 | $46.06 | $46.70 (1.39%) | $47.05 | $44.63 | 355.11 K | $1.59 B |
| 10/31/2025 | $46.57 | $46.31 (-0.56%) | $47.08 | $45.95 | 286.80 K | $1.58 B |
| 10/30/2025 | $46.35 | $46.89 (1.17%) | $47.16 | $46.19 | 312.23 K | $1.60 B |
| 10/29/2025 | $46.86 | $46.84 (-0.04%) | $47.49 | $46.15 | 225.00 K | $1.60 B |
| 10/28/2025 | $46.55 | $47.18 (1.35%) | $47.48 | $46.55 | 174.02 K | $1.61 B |
| 10/27/2025 | $47.30 | $46.80 (-1.06%) | $47.68 | $46.44 | 274.10 K | $1.60 B |
| 10/24/2025 | $46.90 | $47.36 (0.98%) | $48.13 | $46.90 | 264.12 K | $1.61 B |
| 10/23/2025 | $46.24 | $46.58 (0.74%) | $46.83 | $45.57 | 257.93 K | $1.59 B |
| 10/22/2025 | $45.55 | $45.90 (0.77%) | $46.17 | $44.71 | 362.60 K | $1.57 B |
| 10/21/2025 | $47.24 | $45.50 (-3.68%) | $47.64 | $45.35 | 290.80 K | $1.55 B |
| 10/20/2025 | $47.51 | $47.51 (0%) | $47.81 | $47.15 | 185.61 K | $1.62 B |
| 10/17/2025 | $46.56 | $47.48 (1.98%) | $47.53 | $46.41 | 397.60 K | $1.62 B |
| 10/16/2025 | $46.53 | $46.67 (0.3%) | $46.96 | $45.81 | 496.04 K | $1.59 B |
| 10/15/2025 | $42.95 | $46.39 (8.01%) | $47.04 | $42.60 | 483.12 K | $1.58 B |
| 10/14/2025 | $42.18 | $42.48 (0.71%) | $42.58 | $41.48 | 270.80 K | $1.45 B |
| 10/13/2025 | $41.30 | $42.02 (1.74%) | $42.09 | $41.30 | 269.60 K | $1.43 B |
| 10/10/2025 | $41.49 | $41.01 (-1.16%) | $41.95 | $40.81 | 330.00 K | $1.40 B |
| 10/09/2025 | $41.97 | $41.66 (-0.74%) | $42.33 | $41.49 | 211.40 K | $1.42 B |
| 10/08/2025 | $42.04 | $41.74 (-0.71%) | $42.43 | $41.41 | 240.90 K | $1.42 B |
| 10/07/2025 | $41.96 | $41.94 (-0.05%) | $42.33 | $41.26 | 301.90 K | $1.43 B |
| 10/06/2025 | $41.27 | $41.90 (1.53%) | $42.34 | $39.94 | 276.82 K | $1.43 B |
| 10/03/2025 | $40.48 | $41.29 (2%) | $41.58 | $40.48 | 291.03 K | $1.41 B |
| 10/02/2025 | $40.03 | $40.46 (1.07%) | $40.55 | $39.70 | 302.10 K | $1.38 B |
| 10/01/2025 | $39.56 | $40.23 (1.69%) | $40.45 | $39.23 | 330.61 K | $1.37 B |
| 09/30/2025 | $39.60 | $39.81 (0.53%) | $39.96 | $39.16 | 312.90 K | $1.36 B |
| 09/29/2025 | $40.57 | $39.67 (-2.22%) | $40.57 | $39.17 | 315.20 K | $1.35 B |
| 09/26/2025 | $39.74 | $40.63 (2.24%) | $40.66 | $39.72 | 379.30 K | $1.39 B |
| 09/25/2025 | $39.70 | $39.69 (-0.03%) | $39.90 | $39.33 | 262.15 K | $1.35 B |
| 09/24/2025 | $38.69 | $39.49 (2.07%) | $39.63 | $38.51 | 297.02 K | $1.35 B |
| 09/23/2025 | $38.25 | $38.60 (0.92%) | $39.00 | $38.08 | 357.90 K | $1.32 B |
| 09/22/2025 | $38.65 | $38.38 (-0.7%) | $38.65 | $37.69 | 348.01 K | $1.31 B |
| 09/19/2025 | $40.17 | $38.63 (-3.83%) | $40.17 | $38.57 | 3.81 M | $1.32 B |
| 09/18/2025 | $39.46 | $40.08 (1.57%) | $40.41 | $39.10 | 503.22 K | $1.37 B |
| 09/17/2025 | $40.18 | $39.46 (-1.79%) | $40.47 | $39.38 | 676.83 K | $1.35 B |
| 09/16/2025 | $38.60 | $40.10 (3.89%) | $40.12 | $38.33 | 510.19 K | $1.37 B |
| 09/15/2025 | $39.69 | $38.45 (-3.12%) | $40.06 | $38.37 | 581.11 K | $1.31 B |
| 09/12/2025 | $40.68 | $40.23 (-1.11%) | $40.77 | $40.17 | 150.40 K | $1.37 B |
| 09/11/2025 | $39.94 | $40.90 (2.4%) | $40.98 | $39.79 | 291.00 K | $1.39 B |
| 09/10/2025 | $39.77 | $39.97 (0.5%) | $39.97 | $39.15 | 244.52 K | $1.36 B |
| 09/09/2025 | $40.87 | $39.96 (-2.23%) | $41.38 | $39.94 | 230.51 K | $1.36 B |
| 09/08/2025 | $41.68 | $40.90 (-1.87%) | $41.68 | $40.76 | 306.31 K | $1.39 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.
