5 DAY PERFORMANCE
-4.52%
1 MONTH PERFORMANCE
-10.55%
3 MONTH PERFORMANCE
-22.93%
6 MONTH PERFORMANCE
-30.73%
YEAR-TO-DATE PERFORMANCE
-16.07%
1 YEAR PERFORMANCE
-34.56%
The Andersons, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $33.34 | $34.01 (2.01%) | $34.14 | $33.20 | 208.81 K | $1.16 B |
| 05/22/2025 | $34.17 | $34.13 (-0.12%) | $34.43 | $33.82 | 229.30 K | $1.16 B |
| 05/21/2025 | $35.29 | $34.41 (-2.49%) | $35.31 | $34.32 | 230.30 K | $1.17 B |
| 05/20/2025 | $35.68 | $35.62 (-0.17%) | $35.93 | $35.28 | 231.84 K | $1.21 B |
| 05/19/2025 | $35.81 | $35.74 (-0.2%) | $36.00 | $35.36 | 228.60 K | $1.22 B |
| 05/16/2025 | $35.36 | $36.07 (2.01%) | $36.33 | $35.18 | 222.01 K | $1.23 B |
| 05/15/2025 | $35.21 | $35.44 (0.65%) | $35.53 | $34.62 | 301.20 K | $1.21 B |
| 05/14/2025 | $36.01 | $35.34 (-1.86%) | $36.12 | $35.34 | 357.40 K | $1.21 B |
| 05/13/2025 | $36.07 | $36.36 (0.8%) | $36.66 | $35.85 | 324.60 K | $1.24 B |
| 05/12/2025 | $35.95 | $35.91 (-0.11%) | $36.32 | $35.28 | 476.71 K | $1.22 B |
| 05/09/2025 | $34.37 | $34.66 (0.84%) | $34.98 | $34.01 | 348.60 K | $1.18 B |
| 05/08/2025 | $31.53 | $34.41 (9.13%) | $34.47 | $31.53 | 629.00 K | $1.17 B |
| 05/07/2025 | $34.44 | $31.51 (-8.51%) | $34.72 | $31.03 | 915.25 K | $1.07 B |
| 05/06/2025 | $36.16 | $34.94 (-3.37%) | $36.37 | $34.90 | 466.60 K | $1.19 B |
| 05/05/2025 | $37.48 | $36.98 (-1.33%) | $37.74 | $36.95 | 294.01 K | $1.26 B |
| 05/02/2025 | $37.64 | $37.81 (0.45%) | $38.08 | $37.39 | 202.43 K | $1.29 B |
| 05/01/2025 | $37.37 | $37.33 (-0.11%) | $37.78 | $36.92 | 304.40 K | $1.27 B |
| 04/30/2025 | $37.60 | $37.71 (0.29%) | $38.09 | $36.85 | 319.14 K | $1.28 B |
| 04/29/2025 | $38.07 | $38.04 (-0.08%) | $38.14 | $37.59 | 150.43 K | $1.29 B |
| 04/28/2025 | $38.00 | $38.14 (0.37%) | $38.51 | $37.75 | 176.30 K | $1.30 B |
| 04/25/2025 | $38.37 | $38.02 (-0.91%) | $38.37 | $37.40 | 131.00 K | $1.30 B |
| 04/24/2025 | $37.84 | $38.10 (0.69%) | $38.32 | $37.50 | 176.00 K | $1.30 B |
| 04/23/2025 | $38.63 | $37.86 (-1.99%) | $39.51 | $37.72 | 202.90 K | $1.29 B |
| 04/22/2025 | $37.63 | $37.88 (0.66%) | $38.13 | $37.28 | 293.35 K | $1.29 B |
| 04/21/2025 | $37.93 | $37.28 (-1.71%) | $38.05 | $37.20 | 178.70 K | $1.27 B |
| 04/17/2025 | $37.48 | $38.12 (1.71%) | $38.30 | $37.28 | 201.93 K | $1.30 B |
| 04/16/2025 | $37.62 | $37.53 (-0.24%) | $37.98 | $37.26 | 253.71 K | $1.28 B |
| 04/15/2025 | $38.00 | $37.37 (-1.66%) | $38.42 | $37.35 | 403.91 K | $1.27 B |
| 04/14/2025 | $38.65 | $38.21 (-1.14%) | $38.80 | $37.54 | 252.14 K | $1.30 B |
| 04/11/2025 | $37.62 | $37.86 (0.64%) | $38.34 | $36.92 | 309.02 K | $1.29 B |
| 04/10/2025 | $38.24 | $37.30 (-2.46%) | $38.46 | $36.56 | 304.20 K | $1.27 B |
| 04/09/2025 | $35.88 | $38.87 (8.33%) | $39.71 | $35.88 | 401.30 K | $1.32 B |
| 04/08/2025 | $38.35 | $36.50 (-4.82%) | $38.78 | $35.88 | 408.40 K | $1.24 B |
| 04/07/2025 | $37.40 | $37.08 (-0.86%) | $39.73 | $36.41 | 469.60 K | $1.26 B |
| 04/04/2025 | $40.01 | $38.61 (-3.5%) | $41.92 | $37.62 | 409.30 K | $1.32 B |
| 04/03/2025 | $42.07 | $41.34 (-1.74%) | $42.64 | $41.33 | 363.11 K | $1.41 B |
| 04/02/2025 | $43.13 | $43.57 (1.02%) | $43.65 | $42.91 | 222.20 K | $1.48 B |
| 04/01/2025 | $42.75 | $43.37 (1.45%) | $43.41 | $42.21 | 261.07 K | $1.48 B |
| 03/31/2025 | $43.05 | $42.93 (-0.28%) | $43.65 | $42.61 | 415.80 K | $1.46 B |
| 03/28/2025 | $43.76 | $43.26 (-1.14%) | $43.76 | $42.94 | 194.73 K | $1.47 B |
| 03/27/2025 | $43.62 | $43.88 (0.6%) | $44.02 | $43.34 | 242.50 K | $1.49 B |
| 03/26/2025 | $43.01 | $43.47 (1.07%) | $43.76 | $42.88 | 226.10 K | $1.48 B |
| 03/25/2025 | $42.89 | $43.03 (0.33%) | $43.81 | $42.72 | 376.14 K | $1.47 B |
| 03/24/2025 | $43.04 | $42.90 (-0.33%) | $43.63 | $42.55 | 260.34 K | $1.46 B |
| 03/21/2025 | $43.15 | $42.32 (-1.92%) | $43.32 | $41.63 | 3.44 M | $1.44 B |
| 03/20/2025 | $43.40 | $43.51 (0.25%) | $44.07 | $43.05 | 352.05 K | $1.48 B |
| 03/19/2025 | $43.46 | $43.78 (0.74%) | $44.15 | $42.92 | 361.02 K | $1.49 B |
| 03/18/2025 | $43.48 | $43.61 (0.3%) | $44.11 | $42.98 | 328.90 K | $1.49 B |
| 03/17/2025 | $42.14 | $43.64 (3.56%) | $44.60 | $42.14 | 584.92 K | $1.49 B |
| 03/14/2025 | $41.25 | $41.91 (1.6%) | $42.18 | $40.92 | 230.64 K | $1.43 B |
| 03/13/2025 | $41.34 | $41.09 (-0.6%) | $41.60 | $40.79 | 182.33 K | $1.40 B |
| 03/12/2025 | $42.23 | $41.34 (-2.11%) | $42.23 | $40.96 | 318.80 K | $1.41 B |
| 03/11/2025 | $43.53 | $42.33 (-2.76%) | $43.92 | $42.32 | 194.50 K | $1.44 B |
| 03/10/2025 | $43.00 | $43.31 (0.72%) | $44.41 | $43.00 | 302.73 K | $1.48 B |
| 03/07/2025 | $42.66 | $43.13 (1.1%) | $43.98 | $42.43 | 302.82 K | $1.47 B |
| 03/06/2025 | $41.22 | $42.81 (3.86%) | $42.84 | $41.22 | 291.40 K | $1.46 B |
| 03/05/2025 | $41.84 | $41.40 (-1.05%) | $42.43 | $40.72 | 262.02 K | $1.41 B |
| 03/04/2025 | $41.06 | $41.84 (1.9%) | $43.16 | $40.95 | 369.90 K | $1.43 B |
| 03/03/2025 | $42.78 | $41.56 (-2.85%) | $43.45 | $41.48 | 262.73 K | $1.42 B |
| 02/28/2025 | $42.68 | $42.78 (0.23%) | $43.08 | $42.13 | 377.82 K | $1.46 B |
| 02/27/2025 | $42.88 | $42.64 (-0.56%) | $43.24 | $42.31 | 230.90 K | $1.45 B |
| 02/26/2025 | $43.86 | $42.69 (-2.67%) | $44.22 | $42.23 | 237.40 K | $1.45 B |
| 02/25/2025 | $44.28 | $44.13 (-0.34%) | $45.20 | $44.00 | 414.00 K | $1.50 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.
