5 DAY PERFORMANCE
-5.47%
1 MONTH PERFORMANCE
+0.94%
3 MONTH PERFORMANCE
-10.22%
6 MONTH PERFORMANCE
-12.10%
YEAR-TO-DATE PERFORMANCE
+0.62%
1 YEAR PERFORMANCE
-24.60%
The Andersons, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $42.23 | $41.35 (-2.1%) | $42.23 | $41.34 | 38,742 | |
| 03/11/2025 | $43.53 | $42.33 (-2.76%) | $43.92 | $42.32 | 194,495 | $1.44 B |
| 03/10/2025 | $43.00 | $43.31 (0.72%) | $44.41 | $43.00 | 302,726 | $1.48 B |
| 03/07/2025 | $42.66 | $43.13 (1.1%) | $43.98 | $42.43 | 302,819 | $1.47 B |
| 03/06/2025 | $41.22 | $42.81 (3.86%) | $42.84 | $41.22 | 291,400 | $1.46 B |
| 03/05/2025 | $41.84 | $41.40 (-1.05%) | $42.43 | $40.72 | 262,020 | $1.41 B |
| 03/04/2025 | $41.06 | $41.84 (1.9%) | $43.16 | $40.95 | 369,900 | $1.43 B |
| 03/03/2025 | $42.78 | $41.56 (-2.85%) | $43.45 | $41.48 | 262,733 | $1.42 B |
| 02/28/2025 | $42.68 | $42.78 (0.23%) | $43.08 | $42.13 | 377,823 | $1.46 B |
| 02/27/2025 | $42.88 | $42.64 (-0.56%) | $43.24 | $42.31 | 230,904 | $1.45 B |
| 02/26/2025 | $43.86 | $42.69 (-2.67%) | $44.22 | $42.23 | 237,400 | $1.45 B |
| 02/25/2025 | $44.28 | $44.13 (-0.34%) | $45.20 | $44.00 | 414,000 | $1.50 B |
| 02/24/2025 | $45.66 | $44.88 (-1.71%) | $45.97 | $44.87 | 288,922 | $1.53 B |
| 02/21/2025 | $46.48 | $45.53 (-2.04%) | $46.55 | $44.45 | 382,545 | $1.55 B |
| 02/20/2025 | $47.34 | $46.17 (-2.47%) | $47.41 | $44.55 | 523,683 | $1.57 B |
| 02/19/2025 | $47.13 | $47.81 (1.44%) | $51.58 | $46.39 | 927,323 | $1.63 B |
| 02/18/2025 | $40.31 | $40.77 (1.14%) | $41.10 | $40.00 | 423,800 | $1.39 B |
| 02/14/2025 | $41.16 | $40.55 (-1.48%) | $41.31 | $40.29 | 229,505 | $1.38 B |
| 02/13/2025 | $40.69 | $40.80 (0.27%) | $41.38 | $40.46 | 210,831 | $1.39 B |
| 02/12/2025 | $40.73 | $40.39 (-0.83%) | $41.30 | $40.32 | 256,700 | $1.38 B |
| 02/11/2025 | $40.44 | $41.18 (1.83%) | $41.49 | $40.44 | 236,230 | $1.40 B |
| 02/10/2025 | $40.59 | $40.74 (0.37%) | $40.99 | $39.98 | 191,900 | $1.39 B |
| 02/07/2025 | $40.22 | $40.35 (0.32%) | $40.89 | $39.85 | 227,000 | $1.37 B |
| 02/06/2025 | $40.88 | $40.25 (-1.54%) | $41.09 | $40.06 | 203,431 | $1.37 B |
| 02/05/2025 | $40.75 | $40.63 (-0.29%) | $40.84 | $40.32 | 209,810 | $1.38 B |
| 02/04/2025 | $39.75 | $40.86 (2.79%) | $40.94 | $39.75 | 194,700 | $1.39 B |
| 02/03/2025 | $39.99 | $40.06 (0.18%) | $40.60 | $39.61 | 193,200 | $1.36 B |
| 01/31/2025 | $41.58 | $40.75 (-2%) | $41.87 | $40.53 | 174,705 | $1.39 B |
| 01/30/2025 | $42.17 | $41.68 (-1.16%) | $42.50 | $41.46 | 172,000 | $1.42 B |
| 01/29/2025 | $41.06 | $41.95 (2.17%) | $42.32 | $41.06 | 225,523 | $1.43 B |
| 01/28/2025 | $43.20 | $41.06 (-4.95%) | $43.27 | $41.04 | 266,001 | $1.40 B |
| 01/27/2025 | $42.62 | $43.55 (2.18%) | $43.95 | $42.62 | 276,900 | $1.48 B |
| 01/24/2025 | $43.15 | $42.56 (-1.37%) | $44.05 | $42.27 | 153,400 | $1.45 B |
| 01/23/2025 | $42.82 | $43.16 (0.79%) | $43.28 | $42.34 | 224,600 | $1.47 B |
| 01/22/2025 | $43.62 | $43.02 (-1.38%) | $43.94 | $43.02 | 167,906 | $1.47 B |
| 01/21/2025 | $44.75 | $43.92 (-1.85%) | $44.99 | $43.41 | 275,600 | $1.50 B |
| 01/17/2025 | $44.48 | $44.40 (-0.18%) | $44.61 | $44.07 | 185,080 | $1.51 B |
| 01/16/2025 | $44.62 | $44.18 (-0.99%) | $44.99 | $43.74 | 249,216 | $1.51 B |
| 01/15/2025 | $44.00 | $44.85 (1.93%) | $44.98 | $43.59 | 283,900 | $1.53 B |
| 01/14/2025 | $43.40 | $43.49 (0.21%) | $43.54 | $42.50 | 245,389 | $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 |
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.
