ANDE - Andersons, Inc.
73.07
0.960 1.314%
Share volume: 226,612
Last Updated: 04-20-2026
Wholesale/Wholesale – Farm Product Raw Materials:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$72.11
0.96
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $72.31 | $72.31 | $73.70 | $73.70 | $72.27 | $72.27 | $73.07 | $73.07 | 226,612 | $226,612.00 |
| 04-17-2026 | $70.92 | $70.92 | $72.33 | $72.33 | $69.11 | $69.11 | $72.11 | $72.11 | 569,249 | $569,249.00 |
| 04-16-2026 | $70.27 | $70.27 | $71.05 | $71.05 | $70.12 | $70.12 | $71.01 | $71.01 | 230,045 | $230,045.00 |
| 04-15-2026 | $72.61 | $72.61 | $72.67 | $72.67 | $70.18 | $70.18 | $70.63 | $70.63 | 229,041 | $229,041.00 |
| 04-14-2026 | $73.80 | $73.80 | $74.27 | $74.27 | $72.94 | $72.94 | $73.27 | $73.27 | 197,430 | $197,430.00 |
| 04-13-2026 | $74.56 | $74.56 | $74.84 | $74.84 | $73.44 | $73.44 | $74.05 | $74.05 | 205,802 | $205,802.00 |
| 04-10-2026 | $73.98 | $73.98 | $75.02 | $75.02 | $72.80 | $72.80 | $74.52 | $74.52 | 267,101 | $267,101.00 |
| 04-09-2026 | $74.70 | $74.70 | $75.69 | $75.69 | $73.83 | $73.83 | $74.22 | $74.22 | 286,678 | $286,678.00 |
| 04-08-2026 | $72.46 | $72.46 | $74.82 | $74.82 | $71.09 | $71.09 | $74.70 | $74.70 | 456,414 | $456,414.00 |
| 04-07-2026 | $74.43 | $74.43 | $75.02 | $75.02 | $72.52 | $72.52 | $73.03 | $73.03 | 328,654 | $328,654.00 |