5 DAY PERFORMANCE
-6.04%
1 MONTH PERFORMANCE
+12.12%
3 MONTH PERFORMANCE
+31.22%
6 MONTH PERFORMANCE
+68.99%
YEAR-TO-DATE PERFORMANCE
+21.99%
1 YEAR PERFORMANCE
+35.66%
Andersons Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $64.90 | $64.86 (-0.06%) | $65.59 | $62.90 | 411.32 K | $2.21 B |
| 02/18/2026 | $68.02 | $64.64 (-4.97%) | $68.02 | $63.22 | 532.80 K | $2.20 B |
| 02/17/2026 | $69.00 | $67.01 (-2.88%) | $69.55 | $66.72 | 355.53 K | $2.28 B |
| 02/13/2026 | $68.15 | $69.03 (1.29%) | $69.58 | $67.61 | 179.80 K | $2.35 B |
| 02/12/2026 | $69.22 | $68.64 (-0.84%) | $70.06 | $67.30 | 319.53 K | $2.33 B |
| 02/11/2026 | $67.95 | $69.11 (1.71%) | $69.52 | $67.74 | 230.89 K | $2.35 B |
| 02/10/2026 | $67.65 | $67.53 (-0.18%) | $67.65 | $65.64 | 355.23 K | $2.30 B |
| 02/09/2026 | $66.90 | $67.34 (0.66%) | $67.95 | $65.85 | 245.20 K | $2.29 B |
| 02/06/2026 | $65.99 | $66.86 (1.32%) | $67.18 | $65.88 | 258.10 K | $2.27 B |
| 02/05/2026 | $65.46 | $65.77 (0.47%) | $67.46 | $65.31 | 292.64 K | $2.24 B |
| 02/04/2026 | $65.00 | $64.67 (-0.51%) | $65.15 | $63.83 | 339.21 K | $2.20 B |
| 02/03/2026 | $63.34 | $65.23 (2.98%) | $65.28 | $62.50 | 288.00 K | $2.22 B |
| 02/02/2026 | $61.64 | $63.18 (2.5%) | $63.73 | $61.32 | 327.13 K | $2.15 B |
| 01/30/2026 | $61.94 | $61.99 (0.08%) | $62.44 | $61.26 | 233.10 K | $2.11 B |
| 01/29/2026 | $61.40 | $62.44 (1.69%) | $62.49 | $61.40 | 209.41 K | $2.12 B |
| 01/28/2026 | $60.97 | $61.01 (0.07%) | $61.44 | $59.69 | 346.65 K | $2.07 B |
| 01/27/2026 | $60.47 | $60.63 (0.26%) | $62.26 | $60.00 | 392.33 K | $2.06 B |
| 01/26/2026 | $59.60 | $60.20 (1.01%) | $60.47 | $59.25 | 186.30 K | $2.05 B |
| 01/23/2026 | $60.05 | $59.37 (-1.13%) | $60.88 | $59.20 | 273.10 K | $2.02 B |
| 01/22/2026 | $61.67 | $60.25 (-2.3%) | $62.10 | $59.86 | 328.90 K | $2.05 B |
| 01/21/2026 | $60.00 | $61.63 (2.72%) | $62.07 | $60.00 | 389.20 K | $2.10 B |
| 01/20/2026 | $57.62 | $59.72 (3.64%) | $59.79 | $55.72 | 425.80 K | $2.03 B |
| 01/16/2026 | $58.21 | $57.85 (-0.62%) | $58.89 | $57.60 | 183.20 K | $1.97 B |
| 01/15/2026 | $57.74 | $58.47 (1.26%) | $58.81 | $57.57 | 199.10 K | $1.99 B |
| 01/14/2026 | $56.74 | $57.82 (1.9%) | $57.95 | $56.68 | 244.30 K | $1.97 B |
| 01/13/2026 | $55.40 | $56.64 (2.24%) | $56.72 | $55.40 | 182.21 K | $1.93 B |
| 01/12/2026 | $54.83 | $55.26 (0.78%) | $55.90 | $54.43 | 219.60 K | $1.88 B |
| 01/09/2026 | $54.17 | $54.83 (1.22%) | $55.21 | $54.17 | 227.90 K | $1.86 B |
| 01/08/2026 | $51.73 | $54.10 (4.58%) | $54.91 | $51.51 | 356.55 K | $1.84 B |
| 01/07/2026 | $52.26 | $51.73 (-1.01%) | $52.36 | $51.23 | 197.33 K | $1.76 B |
| 01/06/2026 | $52.69 | $52.20 (-0.93%) | $53.03 | $52.04 | 322.70 K | $1.78 B |
| 01/05/2026 | $53.01 | $52.82 (-0.36%) | $53.30 | $51.76 | 300.51 K | $1.80 B |
| 01/02/2026 | $53.16 | $53.05 (-0.21%) | $53.16 | $52.24 | 424.90 K | $1.80 B |
| 12/31/2025 | $53.60 | $53.17 (-0.8%) | $53.87 | $53.09 | 240.60 K | $1.81 B |
| 12/30/2025 | $53.76 | $53.47 (-0.54%) | $54.32 | $53.34 | 247.20 K | $1.82 B |
| 12/29/2025 | $53.49 | $53.63 (0.26%) | $53.66 | $53.20 | 182.12 K | $1.82 B |
| 12/26/2025 | $53.80 | $53.34 (-0.86%) | $53.89 | $52.95 | 170.74 K | $1.81 B |
| 12/24/2025 | $53.93 | $53.92 (-0.02%) | $54.07 | $53.58 | 82.90 K | $1.83 B |
| 12/23/2025 | $54.85 | $53.77 (-1.97%) | $55.15 | $53.21 | 264.32 K | $1.83 B |
| 12/22/2025 | $54.25 | $54.70 (0.83%) | $55.08 | $54.19 | 320.84 K | $1.86 B |
| 12/19/2025 | $54.85 | $53.90 (-1.73%) | $54.85 | $53.60 | 1.34 M | $1.83 B |
| 12/18/2025 | $55.20 | $54.85 (-0.63%) | $55.55 | $54.59 | 315.30 K | $1.87 B |
| 12/17/2025 | $55.16 | $55.16 (0%) | $55.73 | $54.98 | 369.50 K | $1.88 B |
| 12/16/2025 | $56.02 | $55.09 (-1.66%) | $56.42 | $54.59 | 489.10 K | $1.87 B |
| 12/15/2025 | $54.40 | $56.35 (3.58%) | $56.47 | $53.69 | 923.01 K | $1.92 B |
| 12/12/2025 | $53.00 | $53.99 (1.87%) | $54.38 | $52.02 | 600.00 K | $1.84 B |
| 12/11/2025 | $52.03 | $52.55 (1%) | $52.91 | $51.91 | 410.30 K | $1.79 B |
| 12/10/2025 | $51.52 | $51.82 (0.58%) | $53.32 | $51.00 | 586.70 K | $1.76 B |
| 12/09/2025 | $50.30 | $49.36 (-1.87%) | $50.99 | $49.14 | 349.80 K | $1.68 B |
| 12/08/2025 | $50.19 | $50.28 (0.18%) | $50.81 | $49.56 | 271.10 K | $1.71 B |
| 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 |
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.
