5 DAY PERFORMANCE
+4.07%
1 MONTH PERFORMANCE
-2.33%
3 MONTH PERFORMANCE
-9.05%
6 MONTH PERFORMANCE
-9.92%
YEAR-TO-DATE PERFORMANCE
+8.44%
1 YEAR PERFORMANCE
-16.30%
The Andersons, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $44.00 | $43.94 (-0.14%) | $44.20 | $43.86 | 19,043 | |
| 01/14/2025 | $43.40 | $43.49 (0.21%) | $43.54 | $42.50 | 245,349 | $1.48 B |
| 01/13/2025 | $42.10 | $43.47 (3.25%) | $43.51 | $42.10 | 277,900 | $1.48 B |
| 01/10/2025 | $41.81 | $42.22 (0.98%) | $42.58 | $41.59 | 283,918 | $1.44 B |
| 01/08/2025 | $41.23 | $42.21 (2.38%) | $42.25 | $40.44 | 384,736 | $1.44 B |
| 01/07/2025 | $40.80 | $41.64 (2.06%) | $41.79 | $40.80 | 379,570 | $1.42 B |
| 01/06/2025 | $40.40 | $40.77 (0.92%) | $41.29 | $40.10 | 398,610 | $1.39 B |
| 01/03/2025 | $40.10 | $40.09 (-0.02%) | $40.25 | $39.29 | 269,000 | $1.37 B |
| 01/02/2025 | $40.78 | $40.10 (-1.67%) | $41.49 | $39.98 | 240,738 | $1.37 B |
| 12/31/2024 | $39.84 | $40.52 (1.71%) | $40.87 | $39.84 | 204,400 | $1.38 B |
| 12/30/2024 | $39.73 | $39.80 (0.18%) | $40.15 | $39.40 | 249,900 | $1.36 B |
| 12/27/2024 | $40.16 | $40.06 (-0.25%) | $40.83 | $39.95 | 172,700 | $1.36 B |
| 12/26/2024 | $40.42 | $40.50 (0.2%) | $40.88 | $40.17 | 235,949 | $1.38 B |
| 12/24/2024 | $39.98 | $40.42 (1.1%) | $40.54 | $39.91 | 108,511 | $1.38 B |
| 12/23/2024 | $39.75 | $40.13 (0.96%) | $40.35 | $39.45 | 409,812 | $1.37 B |
| 12/20/2024 | $40.07 | $39.75 (-0.8%) | $40.80 | $39.25 | 4.01 M | $1.35 B |
| 12/19/2024 | $41.31 | $40.70 (-1.48%) | $42.21 | $40.14 | 644,300 | $1.39 B |
| 12/18/2024 | $43.06 | $41.00 (-4.78%) | $43.40 | $40.86 | 367,742 | $1.40 B |
| 12/17/2024 | $43.40 | $42.93 (-1.08%) | $43.86 | $42.40 | 358,034 | $1.46 B |
| 12/16/2024 | $45.03 | $43.77 (-2.8%) | $45.10 | $43.30 | 494,119 | $1.49 B |
| 12/13/2024 | $45.35 | $44.99 (-0.79%) | $45.38 | $44.15 | 353,610 | $1.53 B |
| 12/12/2024 | $46.30 | $45.41 (-1.92%) | $46.55 | $45.33 | 231,841 | $1.55 B |
| 12/11/2024 | $46.46 | $46.42 (-0.09%) | $46.63 | $45.85 | 252,700 | $1.58 B |
| 12/10/2024 | $46.41 | $45.85 (-1.21%) | $46.58 | $45.35 | 230,600 | $1.56 B |
| 12/09/2024 | $45.94 | $46.46 (1.13%) | $47.00 | $45.54 | 255,319 | $1.58 B |
| 12/06/2024 | $46.28 | $45.55 (-1.58%) | $46.56 | $45.37 | 296,262 | $1.55 B |
| 12/05/2024 | $46.78 | $46.14 (-1.37%) | $46.80 | $45.59 | 325,900 | $1.57 B |
| 12/04/2024 | $48.01 | $46.95 (-2.21%) | $48.36 | $46.84 | 198,200 | $1.60 B |
| 12/03/2024 | $48.46 | $47.86 (-1.24%) | $48.58 | $47.23 | 316,400 | $1.63 B |
| 12/02/2024 | $47.57 | $48.35 (1.64%) | $48.49 | $47.26 | 313,700 | $1.65 B |
| 11/29/2024 | $48.07 | $47.74 (-0.69%) | $48.35 | $47.19 | 130,800 | $1.63 B |
| 11/27/2024 | $48.25 | $47.93 (-0.66%) | $48.58 | $47.66 | 194,300 | $1.63 B |
| 11/26/2024 | $48.73 | $47.82 (-1.87%) | $48.90 | $47.63 | 191,766 | $1.63 B |
| 11/25/2024 | $48.86 | $49.10 (0.49%) | $49.68 | $48.80 | 457,900 | $1.67 B |
| 11/22/2024 | $48.00 | $48.21 (0.44%) | $49.02 | $47.71 | 251,200 | $1.64 B |
| 11/21/2024 | $47.71 | $47.89 (0.38%) | $48.38 | $47.46 | 146,640 | $1.63 B |
| 11/20/2024 | $47.04 | $47.59 (1.17%) | $47.59 | $46.81 | 167,905 | $1.62 B |
| 11/19/2024 | $47.79 | $47.19 (-1.26%) | $48.20 | $47.12 | 158,411 | $1.61 B |
| 11/18/2024 | $48.51 | $48.34 (-0.35%) | $49.61 | $48.33 | 282,148 | $1.65 B |
| 11/15/2024 | $47.42 | $48.27 (1.79%) | $48.42 | $47.26 | 344,800 | $1.64 B |
| 11/14/2024 | $47.11 | $47.04 (-0.15%) | $47.67 | $46.35 | 190,142 | $1.60 B |
| 11/13/2024 | $47.52 | $46.86 (-1.39%) | $48.36 | $46.58 | 253,338 | $1.60 B |
| 11/12/2024 | $48.56 | $47.05 (-3.11%) | $48.71 | $47.05 | 320,923 | $1.60 B |
| 11/11/2024 | $49.36 | $48.51 (-1.72%) | $49.75 | $48.03 | 251,300 | $1.65 B |
| 11/08/2024 | $48.35 | $48.93 (1.2%) | $49.37 | $47.62 | 266,800 | $1.67 B |
| 11/07/2024 | $48.84 | $48.19 (-1.33%) | $49.22 | $47.42 | 258,007 | $1.64 B |
| 11/06/2024 | $45.39 | $48.86 (7.64%) | $49.32 | $45.39 | 345,100 | $1.66 B |
| 11/05/2024 | $45.51 | $43.41 (-4.61%) | $46.60 | $41.77 | 422,200 | $1.48 B |
| 11/04/2024 | $45.32 | $45.82 (1.1%) | $46.43 | $45.32 | 159,796 | $1.56 B |
| 11/01/2024 | $45.67 | $45.20 (-1.03%) | $46.18 | $44.91 | 150,213 | $1.54 B |
| 10/31/2024 | $45.77 | $45.40 (-0.81%) | $46.33 | $45.35 | 148,611 | $1.55 B |
| 10/30/2024 | $46.08 | $45.77 (-0.67%) | $46.85 | $45.73 | 91,500 | $1.56 B |
| 10/29/2024 | $46.83 | $46.15 (-1.45%) | $46.96 | $46.09 | 96,200 | $1.57 B |
| 10/28/2024 | $46.75 | $47.25 (1.07%) | $47.55 | $46.75 | 78,200 | $1.61 B |
| 10/25/2024 | $47.00 | $46.58 (-0.89%) | $47.20 | $46.22 | 101,200 | $1.59 B |
| 10/24/2024 | $46.31 | $46.51 (0.43%) | $46.55 | $45.65 | 153,600 | $1.58 B |
| 10/23/2024 | $46.46 | $46.32 (-0.3%) | $46.80 | $46.08 | 77,800 | $1.58 B |
| 10/22/2024 | $47.32 | $46.79 (-1.12%) | $47.69 | $46.68 | 74,604 | $1.59 B |
| 10/21/2024 | $48.17 | $47.34 (-1.72%) | $48.47 | $47.15 | 157,800 | $1.61 B |
| 10/18/2024 | $49.39 | $48.22 (-2.37%) | $49.42 | $48.20 | 140,300 | $1.64 B |
| 10/17/2024 | $49.03 | $49.32 (0.59%) | $49.71 | $48.24 | 140,611 | $1.68 B |
| 10/16/2024 | $48.65 | $49.05 (0.82%) | $49.76 | $48.65 | 189,727 | $1.67 B |
| 10/15/2024 | $48.71 | $48.31 (-0.82%) | $49.62 | $48.29 | 160,700 | $1.65 B |