NasdaqGS - Nasdaq Real Time Price
USD
The Andersons, Inc. (ANDE)
64.29
+1.82
(+2.91%)
At close: October 30 at 4:00:01 PM EDT
64.06
-0.23
(-0.35%)
After hours: October 30 at 6:35:16 PM EDT
Trade ANDE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
63.58
64.47
62.77
64.29
64.29
323,400
Oct 29, 2026
64.63
64.63
62.09
62.47
62.47
756,600
Oct 28, 2026
64.10
64.56
63.69
64.22
64.22
409,000
Oct 27, 2026
64.52
65.10
63.72
64.00
64.00
268,300
Oct 26, 2026
64.84
65.88
63.52
64.58
64.58
224,700
Oct 23, 2026
65.09
65.40
64.17
64.93
64.93
232,600
Oct 22, 2026
66.02
66.65
63.50
65.10
65.10
255,800
Oct 21, 2026
65.44
66.42
64.67
65.70
65.70
285,100
Oct 20, 2026
65.06
66.35
64.53
65.44
65.44
272,600
Oct 19, 2026
65.56
65.93
63.97
64.24
64.24
231,700
Oct 16, 2026
65.94
66.92
64.49
64.93
64.93
312,200
Oct 15, 2026
67.87
68.24
65.29
65.68
65.68
347,200
Oct 14, 2026
67.14
67.91
66.42
67.35
67.35
553,300
Oct 13, 2026
65.46
68.24
65.42
67.42
67.42
314,600
Oct 12, 2026
64.00
65.65
64.00
65.08
65.08
300,100
Oct 9, 2026
66.53
66.79
63.80
63.89
63.89
291,800
Oct 8, 2026
66.35
67.74
65.95
66.53
66.53
340,900
Oct 7, 2026
66.37
66.37
65.03
65.94
65.94
294,300
Oct 6, 2026
66.77
67.47
65.20
66.61
66.61
265,000
Oct 5, 2026
67.90
68.18
65.96
66.90
66.90
423,600
Oct 2, 2026
65.44
68.02
65.37
67.72
67.72
393,200
Oct 1, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
65.39
66.08
64.37
65.49
65.49
326,900
Sep 30, 2026
65.97
67.70
65.25
65.70
65.50
389,000
Sep 29, 2026
65.66
66.66
65.62
66.21
66.01
263,300
Sep 28, 2026
66.97
67.51
66.27
66.45
66.25
671,300
Sep 25, 2026
66.79
67.45
65.58
66.97
66.77
272,900
Sep 24, 2026
67.38
67.58
66.35
66.79
66.59
363,500
Sep 23, 2026
67.18
67.79
66.24
67.39
67.18
267,700
Sep 22, 2026
68.48
69.71
66.79
66.94
66.74
258,600
Sep 21, 2026
69.37
69.67
68.31
68.48
68.27
276,000
Sep 18, 2026
71.89
71.89
69.24
69.59
69.38
685,800
Sep 17, 2026
71.49
72.49
70.10
72.05
71.83
224,900
Sep 16, 2026
71.27
71.95
70.38
71.43
71.21
301,200
Sep 15, 2026
71.73
72.50
70.91
71.27
71.05
276,700
Sep 14, 2026
71.17
72.17
70.52
71.68
71.46
356,300
Sep 11, 2026
72.03
72.41
70.38
70.97
70.75
275,700
Sep 10, 2026
71.48
72.69
70.98
71.88
71.66
411,800
Sep 9, 2026
71.26
72.00
69.82
71.32
71.10
413,100
Sep 8, 2026
69.36
71.41
69.36
70.92
70.70
312,100
Sep 4, 2026
68.86
70.46
68.66
69.31
69.10
775,100
Sep 3, 2026
71.24
71.41
67.74
69.49
69.28
570,000
Sep 2, 2026
67.15
71.27
66.96
70.92
70.70
674,900
Sep 1, 2026
65.10
67.61
65.10
67.26
67.06
380,400
Aug 31, 2026
65.33
65.68
63.37
64.87
64.67
537,400
Aug 28, 2026
64.29
65.07
63.50
64.56
64.36
253,300
Aug 27, 2026
65.12
65.15
63.40
63.73
63.54
291,700
Aug 26, 2026
66.08
66.34
64.20
65.24
65.04
646,200
Aug 25, 2026
65.70
66.21
64.31
65.92
65.72
255,600
Aug 24, 2026
67.84
67.85
65.17
65.76
65.56
221,700
Aug 21, 2026
68.18
69.34
66.60
68.06
67.85
331,300
Aug 20, 2026
67.49
69.16
66.87
67.32
67.12
306,500
Aug 19, 2026
69.34
69.77
67.30
67.73
67.52
263,000
Aug 18, 2026
69.32
71.20
68.06
68.86
68.65
344,300
Aug 17, 2026
65.73
69.02
65.73
68.88
68.67
359,000
Aug 14, 2026
65.28
66.56
64.78
65.90
65.70
258,100
Aug 13, 2026
65.91
66.09
64.66
65.14
64.94
272,000
Aug 12, 2026
64.58
66.06
63.80
65.61
65.41
281,200
Aug 11, 2026
65.49
66.02
63.82
64.10
63.90
337,200
Aug 10, 2026
65.09
66.45
65.09
65.49
65.29
445,700
Aug 7, 2026
67.73
67.75
65.08
65.39
65.19
515,700
Aug 6, 2026
70.31
71.00
67.74
67.95
67.74
321,600
Aug 5, 2026
74.94
75.64
69.49
69.75
69.54
448,400
Aug 4, 2026
76.81
77.35
72.69
74.48
74.25
583,900
Aug 3, 2026
69.55
71.00
68.89
69.86
69.65
357,900
Jul 31, 2026
72.06
72.26
70.42
70.78
70.56
177,300
Jul 30, 2026
70.47
72.80
69.48
71.52
71.30
398,400
Jul 29, 2026
73.92
73.97
70.00
70.17
69.96
317,900
Jul 28, 2026
75.19
76.69
72.55
73.19
72.97
235,400
Jul 27, 2026
77.26
77.81
73.42
74.60
74.37
298,900
Jul 24, 2026
77.88
79.40
76.20
77.71
77.47
224,600
Jul 23, 2026
80.74
81.49
77.59
78.25
78.01
319,100
Jul 22, 2026
78.26
81.17
78.26
80.87
80.62
372,900
Jul 21, 2026
77.69
78.33
77.21
77.85
77.61
388,700
Jul 20, 2026
79.07
79.07
77.58
77.58
77.34
215,100
Jul 17, 2026
76.86
79.26
76.29
79.24
79.00
253,000
Jul 16, 2026
75.29
77.12
75.29
76.20
75.97
323,000
Jul 15, 2026
74.78
75.59
74.47
75.20
74.97
208,900
Jul 14, 2026
75.79
75.85
74.80
74.92
74.69
266,200
Jul 13, 2026
72.69
75.44
72.37
74.79
74.56
288,700
Jul 10, 2026
70.63
72.50
70.46
72.21
71.99
250,400
Jul 9, 2026
71.54
72.36
70.89
70.99
70.77
374,700
Jul 8, 2026
68.82
72.10
68.82
72.05
71.83
647,800
Jul 7, 2026
68.04
69.00
67.42
68.00
67.79
277,800
Jul 6, 2026
65.89
67.76
65.85
67.51
67.30
272,900
Jul 2, 2026
67.39
68.12
66.18
66.30
66.10
264,200
Jul 1, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
68.20
68.28
66.94
67.37
67.16
228,100
Jun 30, 2026
69.41
70.20
68.35
68.40
67.99
320,100
Jun 29, 2026
70.64
71.31
67.36
68.78
68.37
478,300
Jun 26, 2026
71.27
71.89
70.17
71.08
70.66
897,500
Jun 25, 2026
70.70
71.33
69.83
71.15
70.73
188,700
Jun 24, 2026
70.48
70.69
68.45
70.66
70.24
265,500
Jun 23, 2026
70.44
71.50
70.44
70.78
70.36
302,400
Jun 22, 2026
71.72
72.29
70.62
70.86
70.44
302,500
Jun 18, 2026
69.57
71.53
69.41
71.22
70.80
706,200
Jun 17, 2026
68.99
69.23
67.24
68.77
68.36
211,500
Jun 16, 2026
69.97
70.71
68.80
69.21
68.80
250,600
Jun 15, 2026
70.68
71.85
69.07
69.87
69.45
265,500
Jun 12, 2026
70.79
72.25
70.00
71.85
71.42
218,400
Jun 11, 2026
74.61
75.00
70.08
70.64
70.22
321,900
Jun 10, 2026
73.50
74.72
73.16
74.24
73.80
393,100
Jun 9, 2026
74.03
74.07
71.62
72.14
71.71
583,000
Jun 8, 2026
73.16
74.97
73.11
73.49
73.05
288,200
Jun 5, 2026
73.43
74.44
72.22
72.81
72.38
242,700
Jun 4, 2026
73.10
74.31
72.60
72.97
72.54
260,900
Jun 3, 2026
72.72
74.49
72.69
72.91
72.48
234,800
Jun 2, 2026
72.24
73.51
71.94
72.79
72.36
246,200
Jun 1, 2026
70.64
73.12
70.64
72.66
72.23
247,800
May 29, 2026
71.19
71.56
70.05
70.59
70.17
396,600
May 28, 2026
72.28
72.95
70.95
71.42
70.99
205,600
May 27, 2026
71.20
72.58
71.01
72.09
71.66
232,000
May 26, 2026
71.15
72.65
70.72
71.35
70.92
181,200
May 22, 2026
70.23
71.00
69.67
70.85
70.43
317,300
May 21, 2026
70.52
70.98
69.56
70.27
69.85
267,500
May 20, 2026
70.09
72.23
70.01
70.65
70.23
299,900
May 19, 2026
70.34
71.48
69.35
69.93
69.51
351,600
May 18, 2026
72.09
72.58
70.72
70.85
70.43
237,800
May 15, 2026
72.12
72.23
70.84
71.46
71.03
226,600
May 14, 2026
71.62
72.49
71.00
72.23
71.80
293,700
May 13, 2026
70.70
72.76
69.43
71.62
71.19
339,300
May 12, 2026
72.61
72.61
70.01
70.41
69.99
274,600
May 11, 2026
72.46
73.49
71.05
71.58
71.15
367,500
May 8, 2026
71.76
72.68
70.38
71.45
71.02
374,700
May 7, 2026
69.20
72.02
68.37
70.81
70.39
781,600
May 6, 2026
75.29
76.34
65.36
68.23
67.82
826,100
May 5, 2026
79.64
82.11
78.54
79.29
78.82
670,300
May 4, 2026
78.99
79.78
78.35
79.42
78.95
340,800
May 1, 2026
78.53
79.61
77.70
79.12
78.65
293,500
Apr 30, 2026
77.32
78.97
76.73
78.54
78.07
453,600
Apr 29, 2026
76.99
78.41
76.49
77.60
77.14
283,000
Apr 28, 2026
76.75
77.54
75.88
76.59
76.13
148,300
Apr 27, 2026
75.93
76.67
75.53
75.97
75.52
178,100
Apr 24, 2026
76.65
76.77
75.50
75.93
75.48
212,500
Apr 23, 2026
76.00
77.06
75.95
76.70
76.24
200,700
Apr 22, 2026
76.05
76.71
75.26
75.90
75.45
265,500
Apr 21, 2026
73.13
76.10
72.74
75.70
75.25
286,200
Apr 20, 2026
72.31
73.70
72.27
73.07
72.63
235,600
Apr 17, 2026
70.92
72.33
69.11
72.11
71.68
569,200
Apr 16, 2026
70.27
71.05
70.12
71.01
70.59
230,000
Apr 15, 2026
72.61
72.67
70.18
70.63
70.21
229,000
Apr 14, 2026
73.80
74.27
72.94
73.27
72.83
197,400
Apr 13, 2026
74.56
74.84
73.44
74.05
73.61
205,800
Apr 10, 2026
73.98
75.02
72.80
74.52
74.08
267,100
Apr 9, 2026
74.70
75.69
73.83
74.22
73.78
286,700
Apr 8, 2026
72.46
74.82
71.09
74.70
74.25
456,400
Apr 7, 2026
74.43
75.02
72.52
73.03
72.59
328,600
Apr 6, 2026
73.27
74.94
72.60
74.49
74.05
308,000
Apr 2, 2026
72.75
73.91
72.37
73.41
72.97
252,600
Apr 1, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
71.23
72.82
70.95
72.69
72.26
241,000
Mar 31, 2026
72.09
72.69
70.38
71.78
71.15
269,200
Mar 30, 2026
73.03
73.73
70.69
71.57
70.95
313,000
Mar 27, 2026
71.96
73.85
70.69
73.19
72.55
347,300
Mar 26, 2026
73.11
73.91
71.98
72.00
71.37
347,400
Mar 25, 2026
71.41
73.97
70.93
73.19
72.55
507,900
Mar 24, 2026
67.53
72.18
67.53
71.53
70.91
447,900
Mar 23, 2026
67.39
68.50
66.53
67.64
67.05
349,900
Mar 20, 2026
68.56
68.62
65.49
66.44
65.86
1,157,300
Mar 19, 2026
68.97
69.79
68.00
68.56
67.96
306,600
Mar 18, 2026
70.00
70.73
68.97
69.47
68.86
382,400
Mar 17, 2026
70.23
71.54
69.48
69.94
69.33
402,400
Mar 16, 2026
70.74
71.40
68.36
70.12
69.51
375,200
Mar 13, 2026
71.25
71.25
69.10
70.74
70.12
440,000
Mar 12, 2026
67.06
71.54
67.00
71.24
70.62
526,900
Mar 11, 2026
66.26
67.81
65.32
67.79
67.20
315,900
Mar 10, 2026
68.16
68.26
65.80
66.64
66.06
375,500
Mar 9, 2026
63.51
65.82
63.00
65.71
65.14
360,100
Mar 6, 2026
62.78
64.76
61.67
64.05
63.49
315,800
Mar 5, 2026
64.11
64.37
62.98
63.57
63.02
255,600
Mar 4, 2026
66.00
66.45
64.26
64.86
64.29
288,500
Mar 3, 2026
66.40
66.40
64.80
65.59
65.02
241,900
Mar 2, 2026
65.32
66.78
64.04
66.68
66.10
261,700
Feb 27, 2026
65.07
65.57
64.65
65.29
64.72
406,500
Feb 26, 2026
64.12
65.27
63.97
65.20
64.63
262,900
Feb 25, 2026
64.66
64.66
63.03
64.39
63.83
261,400
Feb 24, 2026
64.54
65.12
63.87
64.58
64.02
282,600
Feb 23, 2026
65.87
66.09
63.45
64.49
63.93
355,800
Feb 20, 2026
64.97
66.73
64.27
65.65
65.08
331,400
Feb 19, 2026
64.90
65.59
62.90
64.86
64.29
450,200
Feb 18, 2026
68.02
68.02
63.22
64.64
64.08
532,800
Feb 17, 2026
69.00
69.55
66.72
67.01
66.43
355,500
Feb 13, 2026
68.15
69.58
67.61
69.03
68.43
179,800
Feb 12, 2026
69.22
70.06
67.30
68.64
68.04
319,500
Feb 11, 2026
67.95
69.52
67.74
69.11
68.51
230,800
Feb 10, 2026
67.65
67.65
65.64
67.53
66.94
355,200
Feb 9, 2026
66.90
67.95
65.85
67.34
66.75
245,200
Feb 6, 2026
65.99
67.18
65.88
66.86
66.28
258,100
Feb 5, 2026
65.46
67.46
65.31
65.77
65.20
292,600
Feb 4, 2026
65.00
65.15
63.83
64.67
64.11
339,100
Feb 3, 2026
63.34
65.28
62.50
65.23
64.66
288,000
Feb 2, 2026
61.64
63.73
61.32
63.18
62.63
327,100
Jan 30, 2026
61.94
62.44
61.26
61.99
61.45
233,100
Jan 29, 2026
61.40
62.49
61.40
62.44
61.89
209,400
Jan 28, 2026
60.97
61.44
59.69
61.01
60.48
346,500
Jan 27, 2026
60.47
62.26
60.00
60.63
60.10
392,300
Jan 26, 2026
59.60
60.47
59.25
60.20
59.67
186,300
Jan 23, 2026
60.05
60.88
59.20
59.37
58.85
273,100
Jan 22, 2026
61.67
62.10
59.86
60.25
59.72
328,900
Jan 21, 2026
60.00
62.07
60.00
61.63
61.09
389,200
Jan 20, 2026
57.62
59.79
55.72
59.72
59.20
425,800
Jan 16, 2026
58.21
58.89
57.60
57.85
57.35
183,200
Jan 15, 2026
57.74
58.81
57.57
58.47
57.96
199,100
Jan 14, 2026
56.74
57.95
56.68
57.82
57.32
244,300
Jan 13, 2026
55.40
56.72
55.40
56.64
56.15
182,200
Jan 12, 2026
54.83
55.90
54.43
55.26
54.78
219,600
Jan 9, 2026
54.17
55.21
54.17
54.83
54.35
227,900
Jan 8, 2026
51.73
54.91
51.51
54.10
53.63
356,500
Jan 7, 2026
52.26
52.36
51.23
51.73
51.28
197,300
Jan 6, 2026
52.69
53.03
52.04
52.20
51.74
322,700
Jan 5, 2026
53.01
53.30
51.76
52.82
52.36
300,500
Jan 2, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
53.16
53.16
52.24
53.05
52.59
424,900
Dec 31, 2025
53.60
53.87
53.09
53.17
52.51
240,600
Dec 30, 2025
53.76
54.32
53.34
53.47
52.80
247,200
Dec 29, 2025
53.49
53.66
53.20
53.63
52.96
182,100
Dec 26, 2025
53.80
53.89
52.95
53.34
52.68
170,700
Dec 24, 2025
53.93
54.07
53.58
53.92
53.25
82,900
Dec 23, 2025
54.85
55.15
53.21
53.77
53.10
264,300
Dec 22, 2025
54.25
55.08
54.19
54.70
54.02
320,800
Dec 19, 2025
54.85
54.85
53.60
53.90
53.23
1,342,200
Dec 18, 2025
55.20
55.55
54.59
54.85
54.17
315,300
Dec 17, 2025
55.16
55.73
54.98
55.16
54.47
369,500
Dec 16, 2025
56.02
56.42
54.59
55.09
54.40
489,100
Dec 15, 2025
54.40
56.47
53.69
56.35
55.65
923,000
Dec 12, 2025
53.00
54.38
52.02
53.99
53.32
600,000
Dec 11, 2025
52.03
52.91
51.91
52.55
51.90
410,300
Dec 10, 2025
51.52
53.32
51.00
51.82
51.17
586,700
Dec 9, 2025
50.30
50.99
49.14
49.36
48.75
349,800
Dec 8, 2025
50.19
50.81
49.56
50.28
49.65
271,100
Dec 5, 2025
50.71
51.00
49.82
50.01
49.39
177,800
Dec 4, 2025
52.07
52.07
50.52
50.69
50.06
224,700
Dec 3, 2025
52.57
53.02
51.87
52.01
51.36
247,800
Dec 2, 2025
51.98
53.29
51.48
52.64
51.98
437,500
Dec 1, 2025
51.49
52.12
49.60
51.87
51.22
268,000
Nov 28, 2025
51.61
51.86
51.00
51.50
50.86
154,300
Nov 26, 2025
50.69
52.00
50.69
51.31
50.67
443,000
Nov 25, 2025
50.62
51.38
50.46
50.94
50.31
262,300
Nov 24, 2025
49.52
50.22
49.29
50.16
49.54
331,900
Nov 21, 2025
48.63
50.42
48.31
49.63
49.01
262,500
Nov 20, 2025
49.67
50.27
48.49
48.62
48.01
265,100
Nov 19, 2025
49.76
50.02
48.62
49.43
48.81
244,800
Nov 18, 2025
49.18
50.25
48.84
50.08
49.46
238,400
Nov 17, 2025
49.35
49.56
48.90
49.03
48.42
261,400
Nov 14, 2025
48.70
49.36
47.67
49.28
48.67
188,600
Nov 13, 2025
50.00
50.88
48.39
49.13
48.52
336,700
Nov 12, 2025
51.36
51.89
49.74
49.84
49.22
372,600
Nov 11, 2025
51.15
51.66
50.94
51.48
50.84
257,100
Nov 10, 2025
50.38
51.74
50.00
50.99
50.35
437,100
Nov 7, 2025
48.95
50.82
48.49
50.38
49.75
559,100
Nov 6, 2025
48.51
49.16
47.57
48.95
48.34
354,100
Nov 5, 2025
47.42
49.43
46.62
48.48
47.88
481,400
Nov 4, 2025
45.96
46.98
45.83
46.41
45.83
301,400
Nov 3, 2025
46.06
47.05
44.63
46.70
46.12
355,100
Oct 31, 2025
46.57
47.08
45.95
46.31
45.73
286,800
