5 DAY PERFORMANCE
-7.16%
1 MONTH PERFORMANCE
-3.37%
3 MONTH PERFORMANCE
-7.20%
6 MONTH PERFORMANCE
-1.72%
YEAR-TO-DATE PERFORMANCE
+23.58%
1 YEAR PERFORMANCE
+74.53%
Andersons Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $69.57 | $71.22 (2.37%) | $71.53 | $69.41 | 706.20 K | $2.42 B |
| 06/17/2026 | $68.99 | $68.77 (-0.32%) | $69.23 | $67.24 | 211.50 K | $2.34 B |
| 06/16/2026 | $69.97 | $69.21 (-1.09%) | $70.71 | $68.80 | 250.65 K | $2.35 B |
| 06/15/2026 | $70.68 | $69.87 (-1.15%) | $71.85 | $69.07 | 265.50 K | $2.38 B |
| 06/12/2026 | $70.79 | $71.85 (1.5%) | $72.25 | $70.00 | 218.44 K | $2.44 B |
| 06/11/2026 | $74.61 | $70.64 (-5.32%) | $75.00 | $70.08 | 321.90 K | $2.40 B |
| 06/10/2026 | $73.50 | $74.24 (1.01%) | $74.72 | $73.16 | 393.15 K | $2.52 B |
| 06/09/2026 | $74.03 | $72.14 (-2.55%) | $74.07 | $71.62 | 583.00 K | $2.45 B |
| 06/08/2026 | $73.16 | $73.49 (0.45%) | $74.97 | $73.11 | 288.21 K | $2.50 B |
| 06/05/2026 | $73.43 | $72.81 (-0.84%) | $74.44 | $72.22 | 242.70 K | $2.48 B |
| 06/04/2026 | $73.10 | $72.97 (-0.18%) | $74.31 | $72.60 | 260.90 K | $2.48 B |
| 06/03/2026 | $72.72 | $72.91 (0.26%) | $74.49 | $72.69 | 234.81 K | $2.48 B |
| 06/02/2026 | $72.24 | $72.79 (0.76%) | $73.51 | $71.94 | 246.20 K | $2.48 B |
| 06/01/2026 | $70.64 | $72.66 (2.86%) | $73.12 | $70.64 | 247.80 K | $2.47 B |
| 05/29/2026 | $71.19 | $70.59 (-0.84%) | $71.56 | $70.05 | 396.60 K | $2.40 B |
| 05/28/2026 | $72.28 | $71.42 (-1.19%) | $72.94 | $70.95 | 205.60 K | $2.43 B |
| 05/27/2026 | $71.20 | $72.09 (1.25%) | $72.58 | $71.01 | 232.02 K | $2.45 B |
| 05/26/2026 | $71.15 | $71.35 (0.28%) | $72.65 | $70.72 | 181.20 K | $2.43 B |
| 05/22/2026 | $70.23 | $70.85 (0.88%) | $71.00 | $69.67 | 317.33 K | $2.41 B |
| 05/21/2026 | $70.52 | $70.27 (-0.35%) | $70.97 | $69.56 | 267.54 K | $2.39 B |
| 05/20/2026 | $70.09 | $70.65 (0.8%) | $72.23 | $70.01 | 299.91 K | $2.40 B |
| 05/19/2026 | $70.34 | $69.93 (-0.58%) | $71.48 | $69.35 | 351.63 K | $2.38 B |
| 05/18/2026 | $72.09 | $70.85 (-1.72%) | $72.58 | $70.72 | 237.82 K | $2.41 B |
| 05/15/2026 | $72.12 | $71.46 (-0.92%) | $72.23 | $70.83 | 226.60 K | $2.43 B |
| 05/14/2026 | $71.62 | $72.23 (0.85%) | $72.49 | $71.00 | 293.94 K | $2.46 B |
| 05/13/2026 | $70.70 | $71.62 (1.3%) | $72.76 | $69.43 | 339.59 K | $2.44 B |
| 05/12/2026 | $72.61 | $70.41 (-3.03%) | $72.61 | $70.01 | 274.60 K | $2.39 B |
| 05/11/2026 | $72.46 | $71.58 (-1.21%) | $73.49 | $71.05 | 367.50 K | $2.43 B |
| 05/08/2026 | $71.76 | $71.45 (-0.43%) | $72.68 | $70.38 | 374.70 K | $2.43 B |
| 05/07/2026 | $69.20 | $70.81 (2.33%) | $72.02 | $68.37 | 781.62 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.
