5 DAY PERFORMANCE
-7.74%
1 MONTH PERFORMANCE
-7.25%
3 MONTH PERFORMANCE
-2.85%
6 MONTH PERFORMANCE
+22.21%
YEAR-TO-DATE PERFORMANCE
+23.58%
1 YEAR PERFORMANCE
+79.98%
Andersons Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $75.29 | $68.23 (-9.38%) | $76.33 | $65.36 | 826.36 K | $2.32 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 |
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.
