Skip to main content
ANDE logo

The Andersons, Inc.

ANDENASDAQConsumer StaplesFood Distribution

$64.93Today:- (-)1Y +38.14%

As of Oct 16, 2026 close

Market cap
$2.25B
P/E (TTM)
12.68
Forward P/E
6.33
Dividend yield
1.22%
52-week range
$42.60$82.11
Volume (live)
-
Avg. volume (3M)
358.24K

The Andersons (ANDE) Historical Stock Prices

Analyze The Andersons (ANDE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Andersons (ANDE) Interactive Price Chart

Interactive historical price chart showing The Andersons stock price movements and trends across multiple time periods.

Loading chart...

ANDE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ANDE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202665.9466.9264.4964.9364.93312.11K
Oct 15, 202667.8768.2465.2965.6865.68347.23K
Oct 14, 202667.1467.9166.4267.3567.35518.45K
Oct 13, 202665.4668.2365.4267.4267.42314.65K
Oct 12, 202664.0065.6564.0065.0865.08299.73K
Oct 9, 202666.5366.7963.8063.8963.89291.76K
Oct 8, 202666.3567.7465.9566.5366.53340.87K
Oct 7, 202666.3766.3765.0365.9465.94261.30K
Oct 6, 202666.7767.4765.2066.6166.61263.41K
Oct 5, 202667.9068.1865.9566.9066.90371.68K
Oct 2, 202665.4468.0265.3667.7267.72382.84K
Oct 1, 202665.3966.0864.3765.4965.49248.16K
Sep 30, 202665.9767.6965.2565.7065.50388.97K
Sep 29, 202665.6666.6665.6266.2166.01263.29K
Sep 28, 202666.9767.5166.2766.4566.25671.34K
Sep 25, 202666.7967.4565.5866.9766.77272.90K
Sep 24, 202667.3867.5866.3566.7966.59363.50K
Sep 23, 202667.1867.7966.2367.3967.18267.70K
Sep 22, 202668.4869.7166.7966.9466.74258.56K
Sep 21, 202669.3769.6768.3168.4868.27276.03K
Sep 18, 202671.8971.8969.2369.5969.38685.83K
Sep 17, 202671.4972.4970.1072.0571.83224.92K
Sep 16, 202671.2771.9570.3871.4371.21301.24K
Sep 15, 202671.7372.5070.9171.2771.05276.65K
Sep 14, 202671.1772.1770.5271.6871.46356.33K
Sep 11, 202672.0372.4170.3870.9770.75275.69K
Sep 10, 202671.4872.6970.9871.8871.66411.83K
Sep 9, 202671.2672.0069.8271.3271.10413.08K
Sep 8, 202669.3671.4169.3670.9270.70312.06K
Sep 4, 202668.8670.4568.6669.3169.10775.09K
Sep 3, 202671.2471.4167.7369.4969.28569.97K
Sep 2, 202667.1571.2766.9670.9270.70674.94K
Sep 1, 202665.1067.6165.1067.2667.06380.44K
Aug 31, 202665.3365.6863.3764.8764.67537.45K
Aug 28, 202664.2965.0663.5064.5664.36253.75K
Aug 27, 202665.1265.1563.4063.7363.54291.69K
Aug 26, 202666.0866.3364.2065.2465.04646.25K
Aug 25, 202665.7066.2164.3165.9265.72255.65K
Aug 24, 202667.8467.8565.1765.7665.56221.72K
Aug 21, 202668.1869.3466.6068.0667.85331.26K
Aug 20, 202667.4969.1666.8767.3267.12306.52K
Aug 19, 202669.3469.7767.3067.7367.52262.99K
Aug 18, 202669.3271.2068.0668.8668.65344.29K
Aug 17, 202665.7369.0265.7368.8868.67359.00K
Aug 14, 202665.2866.5664.7865.9065.70258.05K
Aug 13, 202665.9166.0964.6665.1464.94271.96K
Aug 12, 202664.5866.0663.8065.6165.41281.17K
Aug 11, 202665.4966.0263.8164.1063.90337.21K
Aug 10, 202665.0966.4465.0965.4965.29445.75K
Aug 7, 202667.7367.7565.0865.3965.19515.80K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.