Free Trial

Andersons (ANDE) Stock Chart & Stock Price History

→ The 2024 Gold Rush: Unleashing Market Potential (From Priority Gold) (Ad)
Free ANDE Stock Alerts
$51.45
-4.69 (-8.35%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Andersons Stock Price Performance

5 Day
Performance
-8.95%
1 Month
Performance
-11.38%
3 Month
Performance
-1.68%
6 Month
Performance
+11.32%
Year-To-Date
Performance
-10.58%
1 Year
Performance
+38.60%
Receive ANDE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Andersons and its competitors with MarketBeat's FREE daily newsletter

Ad Huge Alerts
This 1 Biotech Stock has been shocking the markets
Save the Date: BioStem's 2024 Q1 Call Coming Up!
Sign Up for the Live Broadcast here

ANDE Stock Chart for Thursday, May, 9, 2024

ANDE Chart by TradingView

Andersons Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$56.14$51.45
-8.35%		$54.10$48.55376,542 shs$1.75 billion
05/07/2024$56.52$56.14
-0.67%		$57.15$56.07195,796 shs$1.91 billion
05/06/2024$56.51$56.52
+0.02%		$57.39$56.33128,832 shs$1.92 billion
05/03/2024$56.02$56.51
+0.87%		$56.73$55.71106,523 shs$1.92 billion
05/02/2024$54.96$56.02
+1.93%		$56.34$55.41108,013 shs$1.91 billion
05/01/2024$54.94$54.96
+0.04%		$55.73$54.50121,316 shs$1.87 billion
04/30/2024$57.27$54.94
-4.07%		$57.07$54.72198,244 shs$1.87 billion
04/29/2024$56.91$57.27
+0.63%		$57.78$56.99100,177 shs$1.95 billion
04/26/2024$56.60$56.91
+0.55%		$57.39$55.95152,469 shs$1.94 billion
04/25/2024$57.38$56.60
-1.36%		$57.00$55.47183,203 shs$1.93 billion
04/24/2024$60.41$57.38
-5.02%		$60.12$56.89287,061 shs$1.95 billion
04/23/2024$58.95$60.41
+2.48%		$61.46$58.63297,761 shs$2.06 billion
04/22/2024$58.23$58.95
+1.24%		$60.18$58.06238,540 shs$2.01 billion
04/19/2024$56.40$58.23
+3.24%		$58.35$56.11175,033 shs$1.98 billion
04/18/2024$56.68$56.40
-0.49%		$57.51$56.19140,968 shs$1.92 billion
04/17/2024$57.25$56.68
-1.00%		$57.87$56.62143,355 shs$1.93 billion
04/16/2024$57.38$57.25
-0.23%		$57.29$56.32115,065 shs$1.95 billion
04/15/2024$57.51$57.38
-0.23%		$58.17$56.50153,848 shs$1.95 billion
04/12/2024$58.48$57.51
-1.66%		$58.76$56.78231,088 shs$1.96 billion
04/11/2024$57.30$58.48
+2.06%		$58.49$56.96174,154 shs$1.99 billion
04/10/2024$57.34$57.30
-0.07%		$57.31$55.93173,498 shs$1.95 billion
04/09/2024$58.06$57.34
-1.24%		$58.61$56.97103,809 shs$1.95 billion
04/08/2024$57.44$58.06
+1.08%		$58.25$57.28102,078 shs$1.98 billion
04/05/2024$57.05$57.44
+0.68%		$57.51$56.39109,759 shs$1.96 billion
04/04/2024$56.15$57.05
+1.60%		$58.09$56.04234,898 shs$1.94 billion
04/03/2024$56.21$56.15
-0.11%		$56.25$55.56116,848 shs$1.91 billion
04/02/2024$56.42$56.21
-0.37%		$56.41$55.56167,982 shs$1.91 billion
04/01/2024$57.37$56.42
-1.66%		$57.33$56.17131,226 shs$1.92 billion
03/29/2024$57.37$57.37$57.82$57.03144,288 shs$1.95 billion
03/28/2024$57.32$57.37
+0.09%		$57.80$57.03144,288 shs$1.95 billion
03/27/2024$56.50$57.32
+1.45%		$57.61$57.01122,074 shs$1.95 billion
03/26/2024$56.62$56.50
-0.21%		$57.12$56.14112,562 shs$1.92 billion
03/25/2024$56.02$56.62
+1.07%		$57.08$55.05100,064 shs$1.93 billion
03/22/2024$56.40$56.02
-0.67%		$56.35$55.8183,664 shs$1.91 billion
03/21/2024$55.98$56.40
+0.75%		$56.72$55.69158,266 shs$1.92 billion
03/20/2024$54.93$55.98
+1.91%		$56.18$54.39122,754 shs$1.91 billion
03/19/2024$53.18$54.93
+3.29%		$55.24$53.20189,586 shs$1.87 billion
03/18/2024$53.38$53.18
-0.37%		$53.69$52.73202,725 shs$1.81 billion
03/15/2024$53.25$53.38
+0.24%		$53.93$52.99990,462 shs$1.81 billion
03/14/2024$54.46$53.25
-2.22%		$54.61$52.96161,815 shs$1.80 billion
The 2024 Gold Rush: Unleashing Market Potential (Ad)

Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.

Get your free information kit NOW, before it's too late.
03/13/2024$54.07$54.46
+0.72%		$54.74$53.47200,515 shs$1.84 billion
03/12/2024$54.23$54.07
-0.30%		$54.50$53.79194,131 shs$1.83 billion
03/11/2024$54.86$54.23
-1.15%		$54.71$53.52162,721 shs$1.83 billion
03/08/2024$53.94$54.86
+1.71%		$55.68$54.50203,135 shs$1.86 billion
03/07/2024$53.09$53.94
+1.60%		$54.62$53.20174,865 shs$1.82 billion
03/06/2024$53.36$53.09
-0.51%		$54.23$52.67178,707 shs$1.80 billion
03/05/2024$54.63$53.36
-2.32%		$55.01$53.34142,574 shs$1.81 billion
03/04/2024$55.46$54.63
-1.50%		$55.54$54.00143,681 shs$1.85 billion
03/01/2024$55.28$55.46
+0.33%		$55.96$54.18156,227 shs$1.88 billion
02/29/2024$54.63$55.28
+1.19%		$55.50$54.66139,972 shs$1.87 billion
02/28/2024$54.17$54.63
+0.85%		$55.00$53.78158,859 shs$1.85 billion
02/27/2024$52.84$54.17
+2.52%		$54.22$52.84186,233 shs$1.83 billion
02/26/2024$52.75$52.84
+0.17%		$52.98$52.05169,626 shs$1.79 billion
02/23/2024$52.04$52.75
+1.36%		$53.37$51.84199,341 shs$1.78 billion
02/22/2024$56.25$52.04
-7.48%		$56.27$51.30322,608 shs$1.76 billion
02/21/2024$53.30$56.25
+5.53%		$56.57$50.45249,921 shs$1.90 billion
02/20/2024$54.23$53.30
-1.71%		$54.48$53.13185,824 shs$1.80 billion
02/19/2024$54.23$54.23$54.70$53.71154,200 shs$1.83 billion
02/16/2024$54.58$54.23
-0.64%		$54.70$53.75154,267 shs$1.83 billion
02/15/2024$52.76$54.58
+3.45%		$54.70$52.77177,868 shs$1.84 billion
02/14/2024$51.60$52.76
+2.25%		$52.84$51.42129,125 shs$1.78 billion
02/13/2024$54.03$51.60
-4.50%		$53.09$51.18228,777 shs$1.74 billion
02/12/2024$52.25$54.03
+3.41%		$54.39$52.19167,773 shs$1.82 billion
02/09/2024$52.33$52.25
-0.15%		$52.50$51.48157,610 shs$1.76 billion
02/08/2024$51.62$52.33
+1.38%		$52.42$51.14155,665 shs$1.77 billion
02/07/2024$51.37$51.62
+0.49%		$51.94$50.96156,370 shs$1.74 billion

Related Companies:
This page (NASDAQ:ANDE) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent Nvidia Warning
Altimetry
348 million Americans lives to END as we know it?
The Oxford Club
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Dems have chosen Biden replacement?
Paradigm Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research