5 DAY PERFORMANCE
-16.95%
1 MONTH PERFORMANCE
-11.79%
3 MONTH PERFORMANCE
-1.72%
6 MONTH PERFORMANCE
+34.24%
YEAR-TO-DATE PERFORMANCE
+23.58%
1 YEAR PERFORMANCE
+88.07%
Andersons Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $75.81 | $69.47 (-8.36%) | $76.34 | $65.36 | 573.88 K | $2.26 B |
| 05/05/2026 | $79.64 | $79.29 (-0.44%) | $82.11 | $78.54 | 670.52 K | $2.70 B |
| 05/04/2026 | $78.99 | $79.42 (0.54%) | $79.78 | $78.35 | 340.80 K | $2.70 B |
| 05/01/2026 | $78.53 | $79.12 (0.75%) | $79.61 | $77.70 | 293.50 K | $2.69 B |
| 04/30/2026 | $77.32 | $78.54 (1.58%) | $78.97 | $76.73 | 453.60 K | $2.67 B |
| 04/29/2026 | $76.99 | $77.60 (0.79%) | $78.41 | $76.49 | 283.03 K | $2.64 B |
| 04/28/2026 | $76.75 | $76.59 (-0.21%) | $77.54 | $75.88 | 148.35 K | $2.60 B |
| 04/27/2026 | $75.93 | $75.97 (0.05%) | $76.67 | $75.53 | 178.10 K | $2.58 B |
| 04/24/2026 | $76.65 | $75.93 (-0.94%) | $76.77 | $75.50 | 212.51 K | $2.58 B |
| 04/23/2026 | $76.00 | $76.70 (0.92%) | $77.06 | $75.95 | 200.79 K | $2.61 B |
| 04/22/2026 | $76.05 | $75.90 (-0.2%) | $76.71 | $75.26 | 265.51 K | $2.58 B |
| 04/21/2026 | $73.13 | $75.70 (3.51%) | $76.10 | $72.74 | 286.25 K | $2.57 B |
| 04/20/2026 | $72.31 | $73.07 (1.05%) | $73.70 | $72.27 | 235.65 K | $2.49 B |
| 04/17/2026 | $70.92 | $72.11 (1.68%) | $72.33 | $69.11 | 569.25 K | $2.45 B |
| 04/16/2026 | $70.27 | $71.01 (1.05%) | $71.05 | $70.12 | 230.05 K | $2.42 B |
| 04/15/2026 | $72.61 | $70.63 (-2.73%) | $72.67 | $70.18 | 229.04 K | $2.40 B |
| 04/14/2026 | $73.80 | $73.27 (-0.72%) | $74.27 | $72.94 | 197.43 K | $2.49 B |
| 04/13/2026 | $74.56 | $74.05 (-0.68%) | $74.83 | $73.44 | 205.80 K | $2.52 B |
| 04/10/2026 | $73.98 | $74.52 (0.73%) | $75.02 | $72.80 | 267.10 K | $2.53 B |
| 04/09/2026 | $74.70 | $74.22 (-0.64%) | $75.69 | $73.83 | 286.70 K | $2.52 B |
| 04/08/2026 | $72.46 | $74.70 (3.09%) | $74.82 | $71.09 | 456.41 K | $2.54 B |
| 04/07/2026 | $74.43 | $73.03 (-1.88%) | $75.02 | $72.52 | 328.65 K | $2.48 B |
| 04/06/2026 | $73.27 | $74.49 (1.67%) | $74.94 | $72.60 | 308.00 K | $2.53 B |
| 04/02/2026 | $72.75 | $73.41 (0.91%) | $73.91 | $72.37 | 252.62 K | $2.50 B |
| 04/01/2026 | $71.23 | $72.69 (2.05%) | $72.82 | $70.95 | 241.06 K | $2.47 B |
| 03/31/2026 | $72.09 | $71.78 (-0.43%) | $72.69 | $70.38 | 269.25 K | $2.44 B |
| 03/30/2026 | $73.03 | $71.57 (-2%) | $73.73 | $70.69 | 313.02 K | $2.43 B |
| 03/27/2026 | $71.96 | $73.19 (1.71%) | $73.85 | $70.69 | 347.36 K | $2.49 B |
| 03/26/2026 | $73.11 | $72.00 (-1.52%) | $73.91 | $71.98 | 347.40 K | $2.45 B |
| 03/25/2026 | $71.41 | $73.19 (2.49%) | $73.97 | $70.93 | 507.93 K | $2.49 B |
| 03/24/2026 | $67.53 | $71.53 (5.92%) | $72.18 | $67.53 | 447.90 K | $2.43 B |
| 03/23/2026 | $67.39 | $67.64 (0.37%) | $68.50 | $66.53 | 349.93 K | $2.30 B |
| 03/20/2026 | $68.56 | $66.44 (-3.09%) | $68.62 | $65.49 | 1.16 M | $2.26 B |
| 03/19/2026 | $68.97 | $68.56 (-0.59%) | $69.79 | $68.00 | 306.60 K | $2.33 B |
| 03/18/2026 | $70.00 | $69.47 (-0.76%) | $70.73 | $68.97 | 382.43 K | $2.36 B |
| 03/17/2026 | $70.23 | $69.94 (-0.41%) | $71.54 | $69.48 | 402.40 K | $2.38 B |
| 03/16/2026 | $70.74 | $70.12 (-0.88%) | $71.40 | $68.36 | 375.20 K | $2.38 B |
| 03/13/2026 | $71.25 | $70.74 (-0.72%) | $71.25 | $69.10 | 440.00 K | $2.41 B |
| 03/12/2026 | $67.06 | $71.24 (6.23%) | $71.54 | $67.00 | 527.08 K | $2.42 B |
| 03/11/2026 | $66.26 | $67.79 (2.31%) | $67.81 | $65.32 | 316.20 K | $2.31 B |
| 03/10/2026 | $68.16 | $66.64 (-2.23%) | $68.26 | $65.80 | 375.74 K | $2.27 B |
| 03/09/2026 | $63.51 | $65.71 (3.46%) | $65.82 | $63.00 | 360.13 K | $2.23 B |
| 03/06/2026 | $62.78 | $64.05 (2.02%) | $64.76 | $61.67 | 315.84 K | $2.18 B |
| 03/05/2026 | $64.11 | $63.57 (-0.84%) | $64.37 | $62.98 | 255.60 K | $2.16 B |
| 03/04/2026 | $66.00 | $64.86 (-1.73%) | $66.45 | $64.26 | 288.53 K | $2.21 B |
| 03/03/2026 | $66.40 | $65.59 (-1.22%) | $66.40 | $64.80 | 241.92 K | $2.23 B |
| 03/02/2026 | $65.32 | $66.68 (2.08%) | $66.78 | $64.04 | 261.70 K | $2.27 B |
| 02/27/2026 | $65.07 | $65.29 (0.34%) | $65.57 | $64.65 | 406.54 K | $2.22 B |
| 02/26/2026 | $64.12 | $65.20 (1.68%) | $65.27 | $63.97 | 262.90 K | $2.22 B |
| 02/25/2026 | $64.66 | $64.39 (-0.42%) | $64.66 | $63.03 | 261.40 K | $2.19 B |
| 02/24/2026 | $64.54 | $64.58 (0.06%) | $65.12 | $63.87 | 282.71 K | $2.20 B |
| 02/23/2026 | $65.87 | $64.49 (-2.1%) | $66.08 | $63.45 | 355.80 K | $2.19 B |
| 02/20/2026 | $64.97 | $65.65 (1.05%) | $66.73 | $64.27 | 331.40 K | $2.23 B |
| 02/19/2026 | $64.90 | $64.86 (-0.06%) | $65.59 | $62.90 | 450.21 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 |
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.
