Andersons Stock Price History
NASDAQ: ANDEIndustrialsFarming/Seeds/MillingUSD
63.89-2.64 (-3.97%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ANDE price history at a glance
The price history for Andersons (ANDE) on this page begins on February 19, 1996, when the stock closed at $4.17; it most recently closed at $63.89 on October 5, 2026. The highest price in this record is $82.11, reached on May 4, 2026; the latest close is 22.2% below that peak. Across the 29 complete calendar years in the table, ANDE finished higher in 20 and lower in 9. Its best year was 2013 (+101.7%) and its worst was 2008 (-63.2%).
Over roughly 31 years the share price changed +1433.3%, a 9.3% compound annual price return (excluding dividends). In the last 12 months alone, ANDE has gained 53.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $82.11
- Date of high
- May 4, 2026
- Low since 1996
- $2.29
- Date of low
- Apr 3, 2000
- 52-week high
- $82.11
- 52-week low
- $41.30
- Last close
- $63.89
ANDE returns
1 week
-5.66%
1 month
-10.42%
3 months
-11.52%
6 months
-14.26%
Year to date
+20.16%
1 year
+53.36%
3 years
+26.49%
5 years
+104.58%
ANDE price return, excluding dividends.
ANDE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 63.89 | +20.43% |
| 2025 | 53.05 | +32.33% |
| 2024 | 40.09 | -30.33% |
| 2023 | 57.54 | +64.45% |
| 2022 | 34.99 | -9.61% |
| 2021 | 38.71 | +57.94% |
| 2020 | 24.51 | -2.00% |
| 2019 | 25.01 | -22.35% |
| 2018 | 32.21 | +3.40% |
| 2017 | 31.15 | -30.31% |
| 2016 | 44.70 | +41.32% |
| 2015 | 31.63 | -40.69% |
| 2014 | 53.33 | -9.76% |
| 2013 | 59.10 | +101.71% |
| 2012 | 29.30 | +0.66% |
| 2011 | 29.11 | +20.11% |
| 2010 | 24.23 | +40.78% |
| 2009 | 17.21 | +50.03% |
| 2008 | 11.47 | -63.20% |
| 2007 | 31.17 | +10.31% |
| 2006 | 28.26 | +96.80% |
| 2005 | 14.36 | +68.94% |
| 2004 | 8.50 | +63.88% |
| 2003 | 5.19 | +20.62% |
| 2002 | 4.30 | +31.90% |
| 2001 | 3.26 | +13.39% |
| 2000 | 2.88 | +4.55% |
| 1999 | 2.75 | -28.65% |
| 1998 | 3.85 | +30.28% |
| 1997 | 2.96 | +1.43% |
| 1996* | 2.92 | -30.00% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
ANDE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 66.53 | 66.79 | 63.80 | 63.89 | -3.97% | |
| 66.35 | 67.74 | 65.95 | 66.53 | +0.89% | |
| 66.37 | 66.37 | 65.03 | 65.94 | -1.01% | |
| 66.77 | 67.47 | 65.20 | 66.61 | -0.43% | |
| 67.90 | 68.18 | 65.96 | 66.90 | -1.21% | |
| 65.44 | 68.02 | 65.37 | 67.72 | +3.41% | |
| 65.39 | 66.08 | 64.37 | 65.49 | -0.32% | |
| 65.97 | 67.70 | 65.25 | 65.70 | -0.77% | |
| 65.66 | 66.66 | 65.62 | 66.21 | -0.36% | |
| 66.97 | 67.51 | 66.27 | 66.45 | -0.78% | |
| 66.79 | 67.45 | 65.58 | 66.97 | +0.27% | |
| 67.38 | 67.58 | 66.35 | 66.79 | -0.89% | |
| 67.18 | 67.79 | 66.24 | 67.39 | +0.67% | |
| 68.48 | 69.71 | 66.79 | 66.94 | -2.25% | |
| 69.37 | 69.67 | 68.31 | 68.48 | -1.60% | |
| 71.89 | 71.89 | 69.24 | 69.59 | -3.41% | |
| 71.49 | 72.49 | 70.10 | 72.05 | +0.87% | |
| 71.27 | 71.95 | 70.38 | 71.43 | +0.22% | |
| 71.73 | 72.50 | 70.91 | 71.27 | -0.57% | |
| 71.17 | 72.17 | 70.52 | 71.68 | +1.00% | |
| 72.03 | 72.41 | 70.38 | 70.97 | -1.27% | |
| 71.48 | 72.69 | 70.98 | 71.88 | +0.79% | |
| 71.26 | 72.00 | 69.82 | 71.32 | +0.56% | |
| 69.36 | 71.41 | 69.36 | 70.92 | +2.32% | |
| 68.86 | 70.46 | 68.66 | 69.31 | -0.26% | |
| 71.24 | 71.41 | 67.74 | 69.49 | -2.02% | |
| 67.15 | 71.27 | 66.96 | 70.92 | +5.44% | |
| 65.10 | 67.61 | 65.10 | 67.26 | +3.68% | |
| 65.33 | 65.68 | 63.37 | 64.87 | +0.48% | |
| 64.29 | 65.07 | 63.50 | 64.56 | +1.30% | |
| 65.12 | 65.15 | 63.40 | 63.73 | -2.31% | |
| 66.08 | 66.34 | 64.20 | 65.24 | -1.03% | |
| 65.70 | 66.21 | 64.31 | 65.92 | +0.24% | |
| 67.84 | 67.85 | 65.17 | 65.76 | -3.38% | |
| 68.18 | 69.34 | 66.60 | 68.06 | +1.10% | |
| 67.49 | 69.16 | 66.87 | 67.32 | -0.61% | |
| 69.34 | 69.77 | 67.30 | 67.73 | -1.64% | |
| 69.32 | 71.20 | 68.06 | 68.86 | -0.03% | |
| 65.73 | 69.02 | 65.73 | 68.88 | +4.52% | |
| 65.28 | 66.56 | 64.78 | 65.90 | +1.17% | |
| 65.91 | 66.09 | 64.66 | 65.14 | -0.72% | |
| 64.58 | 66.06 | 63.80 | 65.61 | +2.36% | |
| 65.49 | 66.02 | 63.82 | 64.10 | -2.12% | |
| 65.09 | 66.45 | 65.09 | 65.49 | +0.15% | |
| 67.73 | 67.75 | 65.08 | 65.39 | -3.77% | |
| 70.31 | 71.00 | 67.74 | 67.95 | -2.58% | |
| 74.94 | 75.64 | 69.49 | 69.75 | -6.35% | |
| 76.81 | 77.35 | 72.69 | 74.48 | +6.61% | |
| 69.55 | 71.00 | 68.89 | 69.86 | -1.30% | |
| 72.06 | 72.26 | 70.42 | 70.78 | -1.03% | |
| 70.47 | 72.80 | 69.48 | 71.52 | +1.92% | |
| 73.92 | 73.97 | 70.00 | 70.17 | -4.13% | |
| 75.19 | 76.69 | 72.55 | 73.19 | -1.89% | |
| 77.26 | 77.81 | 73.42 | 74.60 | -4.00% | |
| 77.88 | 79.40 | 76.20 | 77.71 | -0.69% | |
| 80.74 | 81.49 | 77.59 | 78.25 | -3.24% | |
| 78.26 | 81.17 | 78.26 | 80.87 | +3.88% | |
| 77.69 | 78.33 | 77.21 | 77.85 | +0.35% | |
| 79.07 | 79.07 | 77.58 | 77.58 | -2.09% | |
| 76.86 | 79.26 | 76.29 | 79.24 | +3.99% | |
| 75.29 | 77.12 | 75.29 | 76.20 | +1.33% | |
| 74.78 | 75.59 | 74.47 | 75.20 | +0.37% | |
| 75.79 | 75.85 | 74.80 | 74.92 | +0.17% | |
| 72.69 | 75.44 | 72.37 | 74.79 | +3.57% | |
| 70.63 | 72.50 | 70.46 | 72.21 | +1.72% | |
| 71.54 | 72.36 | 70.89 | 70.99 | -1.47% | |
| 68.82 | 72.10 | 68.82 | 72.05 | +5.96% | |
| 68.04 | 69.00 | 67.42 | 68.00 | +0.73% | |
| 65.89 | 67.76 | 65.85 | 67.51 | +1.83% | |
| 67.39 | 68.12 | 66.18 | 66.30 | -1.59% | |
| 68.20 | 68.28 | 66.94 | 67.37 | -1.51% | |
| 69.41 | 70.20 | 68.35 | 68.40 | -0.55% | |
| 70.64 | 71.31 | 67.36 | 68.78 | -3.24% | |
| 71.27 | 71.89 | 70.17 | 71.08 | -0.10% | |
| 70.70 | 71.33 | 69.83 | 71.15 | +0.69% | |
| 70.48 | 70.69 | 68.45 | 70.66 | -0.17% | |
| 70.44 | 71.50 | 70.44 | 70.78 | -0.11% | |
| 71.72 | 72.29 | 70.62 | 70.86 | -0.51% | |
| 69.57 | 71.53 | 69.41 | 71.22 | +3.56% | |
| 68.99 | 69.23 | 67.24 | 68.77 | -0.64% | |
| 69.97 | 70.71 | 68.80 | 69.21 | -0.94% | |
| 70.68 | 71.85 | 69.07 | 69.87 | -2.76% | |
| 70.79 | 72.25 | 70.00 | 71.85 | +1.71% | |
| 74.61 | 75.00 | 70.08 | 70.64 | -4.85% | |
| 73.50 | 74.72 | 73.16 | 74.24 | +2.91% | |
| 74.03 | 74.07 | 71.62 | 72.14 | -1.84% | |
| 73.16 | 74.97 | 73.11 | 73.49 | +0.93% | |
| 73.43 | 74.44 | 72.22 | 72.81 | -0.22% | |
| 73.10 | 74.31 | 72.60 | 72.97 | +0.08% | |
| 72.72 | 74.49 | 72.69 | 72.91 | +0.16% | |
| 72.24 | 73.51 | 71.94 | 72.79 | +0.18% | |
| 70.64 | 73.12 | 70.64 | 72.66 | +2.93% | |
| 71.19 | 71.56 | 70.05 | 70.59 | -1.16% | |
| 72.28 | 72.95 | 70.95 | 71.42 | -0.93% | |
| 71.20 | 72.58 | 71.01 | 72.09 | +1.04% | |
| 71.15 | 72.65 | 70.72 | 71.35 | +0.71% | |
| 70.23 | 71.00 | 69.67 | 70.85 | +0.83% | |
| 70.52 | 70.98 | 69.56 | 70.27 | -0.54% | |
| 70.09 | 72.23 | 70.01 | 70.65 | +1.03% | |
| 70.34 | 71.48 | 69.35 | 69.93 | -1.30% | |
| 72.09 | 72.58 | 70.72 | 70.85 | -0.85% | |
| 72.12 | 72.23 | 70.84 | 71.46 | -1.07% | |
| 71.62 | 72.49 | 71.00 | 72.23 | +0.85% | |
| 70.70 | 72.76 | 69.43 | 71.62 | +1.72% | |
| 72.61 | 72.61 | 70.01 | 70.41 | -1.63% | |
| 72.46 | 73.49 | 71.05 | 71.58 | +0.18% | |
| 71.76 | 72.68 | 70.38 | 71.45 | +0.90% | |
| 69.20 | 72.02 | 68.37 | 70.81 | +3.78% | |
| 75.29 | 76.34 | 65.36 | 68.23 | -13.95% | |
| 79.64 | 82.11 | 78.54 | 79.29 | -0.16% | |
| 78.99 | 79.78 | 78.35 | 79.42 | +0.38% | |
| 78.53 | 79.61 | 77.70 | 79.12 | +0.74% | |
| 77.32 | 78.97 | 76.73 | 78.54 | +1.21% | |
| 76.99 | 78.41 | 76.49 | 77.60 | +1.32% | |
| 76.75 | 77.54 | 75.88 | 76.59 | +0.82% | |
| 75.93 | 76.67 | 75.53 | 75.97 | +0.05% | |
| 76.65 | 76.77 | 75.50 | 75.93 | -1.00% | |
| 76.00 | 77.06 | 75.95 | 76.70 | +1.05% | |
| 76.05 | 76.71 | 75.26 | 75.90 | +0.26% | |
| 73.13 | 76.10 | 72.74 | 75.70 | +3.60% | |
| 72.31 | 73.70 | 72.27 | 73.07 | +1.33% | |
| 70.92 | 72.33 | 69.11 | 72.11 | +1.55% | |
| 70.27 | 71.05 | 70.12 | 71.01 | +0.54% | |
| 72.61 | 72.67 | 70.18 | 70.63 | -3.60% | |
| 73.80 | 74.27 | 72.94 | 73.27 | -1.05% | |
| 74.56 | 74.84 | 73.44 | 74.05 | -0.63% | |
| 73.98 | 75.02 | 72.80 | 74.52 | +0.40% | |
| 74.70 | 75.69 | 73.83 | 74.22 | -0.64% | |
| 72.46 | 74.82 | 71.09 | 74.70 | +2.29% | |
| 74.43 | 75.02 | 72.52 | 73.03 | -1.96% | |
| 73.27 | 74.94 | 72.60 | 74.49 | +1.47% | |
| 72.75 | 73.91 | 72.37 | 73.41 | +0.99% | |
| 71.23 | 72.82 | 70.95 | 72.69 | +1.27% | |
| 72.09 | 72.69 | 70.38 | 71.78 | +0.29% | |
| 73.03 | 73.73 | 70.69 | 71.57 | -2.21% | |
| 71.96 | 73.85 | 70.69 | 73.19 | +1.65% | |
| 73.11 | 73.91 | 71.98 | 72.00 | -1.63% | |
| 71.41 | 73.97 | 70.93 | 73.19 | +2.32% | |
| 67.53 | 72.18 | 67.53 | 71.53 | +5.75% | |
| 67.39 | 68.50 | 66.53 | 67.64 | +1.81% | |
| 68.56 | 68.62 | 65.49 | 66.44 | -3.09% | |
| 68.97 | 69.79 | 68.00 | 68.56 | -1.31% | |
| 70.00 | 70.73 | 68.97 | 69.47 | -0.67% | |
| 70.23 | 71.54 | 69.48 | 69.94 | -0.26% | |
| 70.74 | 71.40 | 68.36 | 70.12 | -0.88% | |
| 71.25 | 71.25 | 69.10 | 70.74 | -0.70% | |
| 67.06 | 71.54 | 67.00 | 71.24 | +5.09% | |
| 66.26 | 67.81 | 65.32 | 67.79 | +1.73% | |
| 68.16 | 68.26 | 65.80 | 66.64 | +1.42% | |
| 63.51 | 65.82 | 63.00 | 65.71 | +2.59% | |
| 62.78 | 64.76 | 61.67 | 64.05 | +0.76% | |
| 64.11 | 64.37 | 62.98 | 63.57 | -1.99% | |
| 66.00 | 66.45 | 64.26 | 64.86 | -1.11% | |
| 66.40 | 66.40 | 64.80 | 65.59 | -1.63% | |
| 65.32 | 66.78 | 64.04 | 66.68 | +2.13% | |
| 65.07 | 65.57 | 64.65 | 65.29 | +0.14% | |
| 64.12 | 65.27 | 63.97 | 65.20 | +1.26% | |
| 64.66 | 64.66 | 63.03 | 64.39 | -0.29% | |
| 64.54 | 65.12 | 63.87 | 64.58 | +0.14% | |
| 65.87 | 66.09 | 63.45 | 64.49 | -1.77% | |
| 64.97 | 66.73 | 64.27 | 65.65 | +1.22% | |
| 64.90 | 65.59 | 62.90 | 64.86 | +0.34% | |
| 68.02 | 68.02 | 63.22 | 64.64 | -3.54% | |
| 69.00 | 69.55 | 66.72 | 67.01 | -2.93% | |
| 68.15 | 69.58 | 67.61 | 69.03 | +0.57% | |
| 69.22 | 70.06 | 67.30 | 68.64 | -0.68% | |
| 67.95 | 69.52 | 67.74 | 69.11 | +2.34% | |
| 67.65 | 67.65 | 65.64 | 67.53 | +0.28% | |
| 66.90 | 67.95 | 65.85 | 67.34 | +0.72% | |
| 65.99 | 67.18 | 65.88 | 66.86 | +1.66% | |
| 65.46 | 67.46 | 65.31 | 65.77 | +1.70% | |
| 65.00 | 65.15 | 63.83 | 64.67 | -0.86% | |
| 63.34 | 65.28 | 62.50 | 65.23 | +3.24% | |
| 61.64 | 63.73 | 61.32 | 63.18 | +1.92% | |
| 61.94 | 62.44 | 61.26 | 61.99 | -0.72% | |
| 61.40 | 62.49 | 61.40 | 62.44 | +2.34% | |
| 60.97 | 61.44 | 59.69 | 61.01 | +0.63% | |
| 60.47 | 62.26 | 60.00 | 60.63 | +0.71% | |
| 59.60 | 60.47 | 59.25 | 60.20 | +1.40% | |
| 60.05 | 60.88 | 59.20 | 59.37 | -1.46% | |
| 61.67 | 62.10 | 59.86 | 60.25 | -2.24% | |
| 60.00 | 62.07 | 60.00 | 61.63 | +3.20% | |
| 57.62 | 59.79 | 55.72 | 59.72 | +3.23% | |
| 58.21 | 58.89 | 57.60 | 57.85 | -1.06% | |
| 57.74 | 58.81 | 57.57 | 58.47 | +1.12% | |
| 56.74 | 57.95 | 56.68 | 57.82 | +2.08% | |
| 55.40 | 56.72 | 55.40 | 56.64 | +2.50% | |
| 54.83 | 55.90 | 54.43 | 55.26 | +0.78% | |
| 54.17 | 55.21 | 54.17 | 54.83 | +1.35% | |
| 51.73 | 54.91 | 51.51 | 54.10 | +4.58% | |
| 52.26 | 52.36 | 51.23 | 51.73 | -0.90% | |
| 52.69 | 53.03 | 52.04 | 52.20 | -1.17% | |
| 53.01 | 53.30 | 51.76 | 52.82 | -0.43% | |
| 53.16 | 53.16 | 52.24 | 53.05 | -0.23% | |
| 53.60 | 53.87 | 53.09 | 53.17 | -0.56% | |
| 53.76 | 54.32 | 53.34 | 53.47 | -0.30% | |
| 53.49 | 53.66 | 53.20 | 53.63 | +0.54% | |
| 53.80 | 53.89 | 52.95 | 53.34 | -1.08% | |
| 53.93 | 54.07 | 53.58 | 53.92 | +0.28% | |
| 54.85 | 55.15 | 53.21 | 53.77 | -1.70% | |
| 54.25 | 55.08 | 54.19 | 54.70 | +1.48% | |
| 54.85 | 54.85 | 53.60 | 53.90 | -1.73% | |
| 55.20 | 55.55 | 54.59 | 54.85 | -0.56% | |
| 55.16 | 55.73 | 54.98 | 55.16 | +0.13% | |
| 56.02 | 56.42 | 54.59 | 55.09 | -2.24% | |
| 54.40 | 56.47 | 53.69 | 56.35 | +4.37% | |
| 53.00 | 54.38 | 52.02 | 53.99 | +2.74% | |
| 52.03 | 52.91 | 51.91 | 52.55 | +1.41% | |
| 51.52 | 53.32 | 51.00 | 51.82 | +4.98% | |
| 50.30 | 50.99 | 49.14 | 49.36 | -1.83% | |
| 50.19 | 50.81 | 49.56 | 50.28 | +0.54% | |
| 50.71 | 51.00 | 49.82 | 50.01 | -1.34% | |
| 52.07 | 52.07 | 50.52 | 50.69 | -2.54% | |
| 52.57 | 53.02 | 51.87 | 52.01 | -1.20% | |
| 51.98 | 53.29 | 51.48 | 52.64 | +1.48% | |
| 51.49 | 52.12 | 49.60 | 51.87 | +0.72% | |
| 51.61 | 51.86 | 51.00 | 51.50 | +0.37% | |
| 50.69 | 52.00 | 50.69 | 51.31 | +0.73% | |
| 50.62 | 51.38 | 50.46 | 50.94 | +1.56% | |
| 49.52 | 50.22 | 49.29 | 50.16 | +1.07% | |
| 48.63 | 50.42 | 48.31 | 49.63 | +2.08% | |
| 49.67 | 50.27 | 48.49 | 48.62 | -1.64% | |
| 49.76 | 50.02 | 48.62 | 49.43 | -1.30% | |
| 49.18 | 50.25 | 48.84 | 50.08 | +2.14% | |
| 49.35 | 49.56 | 48.90 | 49.03 | -0.51% | |
| 48.70 | 49.36 | 47.67 | 49.28 | +0.31% | |
| 50.00 | 50.88 | 48.39 | 49.13 | -1.42% | |
| 51.36 | 51.89 | 49.74 | 49.84 | -3.19% | |
| 51.15 | 51.66 | 50.94 | 51.48 | +0.96% | |
| 50.38 | 51.74 | 50.00 | 50.99 | +1.21% | |
| 48.95 | 50.82 | 48.49 | 50.38 | +2.92% | |
| 48.51 | 49.16 | 47.57 | 48.95 | +0.97% | |
| 47.42 | 49.43 | 46.62 | 48.48 | +4.46% | |
| 45.96 | 46.98 | 45.83 | 46.41 | -0.62% | |
| 46.06 | 47.05 | 44.63 | 46.70 | +0.84% | |
| 46.57 | 47.08 | 45.95 | 46.31 | -1.24% | |
| 46.35 | 47.16 | 46.19 | 46.89 | +0.11% | |
| 46.86 | 47.49 | 46.15 | 46.84 | -0.72% | |
| 46.55 | 47.48 | 46.55 | 47.18 | +0.81% | |
| 47.30 | 47.68 | 46.44 | 46.80 | -1.18% | |
| 46.90 | 48.13 | 46.90 | 47.36 | +1.67% | |
| 46.24 | 46.83 | 45.57 | 46.58 | +1.48% | |
| 45.55 | 46.17 | 44.71 | 45.90 | +0.88% | |
| 47.24 | 47.64 | 45.35 | 45.50 | -4.23% | |
| 47.51 | 47.81 | 47.15 | 47.51 | +0.06% | |
| 46.56 | 47.53 | 46.41 | 47.48 | +1.74% | |
| 46.53 | 46.96 | 45.81 | 46.67 | +0.60% | |
| 42.95 | 47.04 | 42.60 | 46.39 | +9.20% | |
| 42.18 | 42.58 | 41.48 | 42.48 | +1.09% | |
| 41.30 | 42.09 | 41.30 | 42.02 | +2.46% | |
| 41.49 | 41.95 | 40.81 | 41.01 | -1.56% | |
| 41.97 | 42.33 | 41.49 | 41.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ANDE chart for longer ranges.