ANDE - Andersons, Inc.
70.41
-1.170 -1.662%
Share volume: 269,774
Last Updated: 05-12-2026
Wholesale/Wholesale – Farm Product Raw Materials:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$71.58
-1.17
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $72.61 | $72.61 | $72.61 | $72.61 | $70.01 | $70.01 | $70.41 | $70.41 | 269,774 | $269,774.00 |
| 05-11-2026 | $72.46 | $72.46 | $73.49 | $73.49 | $71.05 | $71.05 | $71.58 | $71.58 | 367,504 | $367,504.00 |
| 05-08-2026 | $71.76 | $71.76 | $72.68 | $72.68 | $70.38 | $70.38 | $71.45 | $71.45 | 374,672 | $374,672.00 |
| 05-07-2026 | $69.20 | $69.20 | $72.02 | $72.02 | $68.37 | $68.37 | $70.81 | $70.81 | 781,617 | $781,617.00 |
| 05-06-2026 | $75.29 | $75.29 | $76.34 | $76.34 | $65.36 | $65.36 | $68.23 | $68.23 | 826,361 | $826,361.00 |
| 05-05-2026 | $79.64 | $79.64 | $82.11 | $82.11 | $78.54 | $78.54 | $79.29 | $79.29 | 670,522 | $670,522.00 |
| 05-04-2026 | $78.99 | $78.99 | $79.78 | $79.78 | $78.35 | $78.35 | $79.42 | $79.42 | 340,762 | $340,762.00 |
| 05-01-2026 | $78.53 | $78.53 | $79.61 | $79.61 | $77.70 | $77.70 | $79.12 | $79.12 | 293,487 | $293,487.00 |
| 04-30-2026 | $77.32 | $77.32 | $78.97 | $78.97 | $76.73 | $76.73 | $78.54 | $78.54 | 453,570 | $453,570.00 |
| 04-29-2026 | $76.99 | $76.99 | $78.41 | $78.41 | $76.49 | $76.49 | $77.60 | $77.60 | 283,032 | $283,032.00 |