5 DAY PERFORMANCE
-8.01%
1 MONTH PERFORMANCE
-3.45%
3 MONTH PERFORMANCE
-7.74%
6 MONTH PERFORMANCE
-1.10%
YEAR-TO-DATE PERFORMANCE
+23.58%
1 YEAR PERFORMANCE
+70.10%
Andersons Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $69.37 | $69.06 (-0.45%) | $69.37 | $68.32 | 74.13 K | $2.35 B |
| 09/18/2026 | $71.89 | $69.59 (-3.2%) | $71.89 | $69.24 | 685.80 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 |
| 07/29/2026 | $73.92 | $70.17 (-5.07%) | $73.97 | $70.00 | 317.94 K | $2.39 B |
| 07/28/2026 | $75.19 | $73.19 (-2.66%) | $76.69 | $72.55 | 235.40 K | $2.49 B |
| 07/27/2026 | $77.26 | $74.60 (-3.44%) | $77.81 | $73.42 | 298.90 K | $2.54 B |
| 07/24/2026 | $77.88 | $77.71 (-0.22%) | $79.40 | $76.20 | 224.61 K | $2.64 B |
| 07/23/2026 | $80.74 | $78.25 (-3.08%) | $81.49 | $77.59 | 319.14 K | $2.66 B |
| 07/22/2026 | $78.26 | $80.87 (3.34%) | $81.17 | $78.26 | 372.92 K | $2.75 B |
| 07/21/2026 | $77.69 | $77.85 (0.21%) | $78.33 | $77.21 | 388.73 K | $2.65 B |
| 07/20/2026 | $79.07 | $77.58 (-1.88%) | $79.07 | $77.58 | 215.14 K | $2.64 B |
| 07/17/2026 | $76.86 | $79.24 (3.1%) | $79.26 | $76.29 | 253.01 K | $2.69 B |
| 07/16/2026 | $75.29 | $76.20 (1.21%) | $77.12 | $75.29 | 323.00 K | $2.59 B |
| 07/15/2026 | $74.78 | $75.20 (0.56%) | $75.59 | $74.47 | 208.90 K | $2.56 B |
| 07/14/2026 | $75.79 | $74.92 (-1.15%) | $75.85 | $74.80 | 266.20 K | $2.55 B |
| 07/13/2026 | $72.69 | $74.79 (2.89%) | $75.44 | $72.37 | 288.71 K | $2.54 B |
| 07/10/2026 | $70.63 | $72.21 (2.24%) | $72.50 | $70.46 | 250.40 K | $2.46 B |
| 07/09/2026 | $71.54 | $70.99 (-0.77%) | $72.36 | $70.89 | 374.70 K | $2.41 B |
| 07/08/2026 | $68.82 | $72.05 (4.69%) | $72.10 | $68.82 | 647.84 K | $2.45 B |
| 07/07/2026 | $68.04 | $68.00 (-0.06%) | $69.00 | $67.42 | 277.80 K | $2.31 B |
| 07/06/2026 | $65.89 | $67.51 (2.46%) | $67.76 | $65.85 | 272.92 K | $2.30 B |
| 07/02/2026 | $67.39 | $66.30 (-1.62%) | $68.12 | $66.18 | 264.20 K | $2.25 B |
| 07/01/2026 | $68.20 | $67.37 (-1.22%) | $68.28 | $66.94 | 228.10 K | $2.29 B |
| 06/30/2026 | $69.41 | $68.40 (-1.46%) | $70.19 | $68.35 | 320.10 K | $2.33 B |
| 06/29/2026 | $70.64 | $68.78 (-2.63%) | $71.31 | $67.36 | 478.30 K | $2.34 B |
| 06/26/2026 | $71.27 | $71.08 (-0.27%) | $71.89 | $70.17 | 897.51 K | $2.42 B |
| 06/25/2026 | $70.70 | $71.15 (0.64%) | $71.33 | $69.83 | 188.70 K | $2.42 B |
| 06/24/2026 | $70.48 | $70.66 (0.26%) | $70.69 | $68.44 | 265.54 K | $2.40 B |
| 06/23/2026 | $70.44 | $70.78 (0.48%) | $71.50 | $70.44 | 302.42 K | $2.41 B |
| 06/22/2026 | $71.72 | $70.86 (-1.2%) | $72.29 | $70.62 | 302.60 K | $2.41 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.
