ANDE - Andersons, Inc.
73.19
1.190 1.626%
Share volume: 347,358
Last Updated: 03-27-2026
Wholesale/Wholesale – Farm Product Raw Materials:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$72.00
1.19
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $71.96 | $71.96 | $73.85 | $73.85 | $70.69 | $70.69 | $73.19 | $73.19 | 347,358 | $336,491.00 |
| 03-26-2026 | $73.11 | $73.11 | $73.91 | $73.91 | $71.98 | $71.98 | $72.00 | $72.00 | 347,389 | $347,389.00 |
| 03-25-2026 | $71.41 | $71.41 | $73.97 | $73.97 | $70.93 | $70.93 | $73.19 | $73.19 | 507,931 | $507,931.00 |
| 03-24-2026 | $67.53 | $67.53 | $72.18 | $72.18 | $67.53 | $67.53 | $71.53 | $71.53 | 447,897 | $447,897.00 |
| 03-23-2026 | $67.39 | $67.39 | $68.50 | $68.50 | $66.53 | $66.53 | $67.64 | $67.64 | 349,932 | $349,932.00 |
| 03-20-2026 | $68.56 | $68.56 | $68.62 | $68.62 | $65.49 | $65.49 | $66.44 | $66.44 | 1,157,593 | $1,157,593.00 |
| 03-19-2026 | $68.97 | $68.97 | $69.79 | $69.79 | $68.00 | $68.00 | $68.56 | $68.56 | 306,584 | $306,584.00 |
| 03-18-2026 | $70.00 | $70.00 | $70.73 | $70.73 | $68.97 | $68.97 | $69.47 | $69.47 | 382,425 | $382,425.00 |
| 03-17-2026 | $70.23 | $70.23 | $71.54 | $71.54 | $69.48 | $69.48 | $69.94 | $69.94 | 402,382 | $402,382.00 |
| 03-16-2026 | $70.74 | $70.74 | $71.40 | $71.40 | $68.36 | $68.36 | $70.12 | $70.12 | 375,153 | $375,153.00 |