Free Trial

Andersons (ANDE) Stock Chart & Stock Price History

→ This TSLA short trade is on a nine win hot streak (From WealthPress) (Ad)
Free ANDE Stock Alerts
$52.64
+0.67 (+1.29%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Andersons Stock Price Performance

5 Day
Performance
+1.29%
1 Month
Performance
-8.08%
3 Month
Performance
-4.78%
6 Month
Performance
+6.67%
Year-To-Date
Performance
-8.52%
1 Year
Performance
+28.17%
Receive ANDE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Andersons and its competitors with MarketBeat's FREE daily newsletter

Ad MarketBeat
Your $200 account credit is about to expire
Update to MarketBeat All Access and Save $200 on Your Annual Subscription.
Start Your Risk-Free Trial Here

ANDE Stock Chart for Wednesday, May, 29, 2024

ANDE Chart by TradingView

Andersons Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$51.97$52.64
+1.29%		$52.76$51.09134,301 shs$1.79 billion
05/27/2024$51.97$51.97$52.14$51.15155,300 shs$1.77 billion
05/24/2024$51.48$51.97
+0.95%		$52.14$51.15155,329 shs$1.77 billion
05/23/2024$51.76$51.48
-0.54%		$51.90$50.71197,529 shs$1.75 billion
05/22/2024$51.56$51.76
+0.39%		$51.77$50.96129,464 shs$1.76 billion
05/21/2024$51.07$51.56
+0.96%		$51.64$50.87144,039 shs$1.76 billion
05/20/2024$51.47$51.07
-0.78%		$52.07$50.95151,278 shs$1.74 billion
05/17/2024$52.46$51.47
-1.89%		$52.79$51.13118,196 shs$1.75 billion
05/16/2024$52.12$52.46
+0.65%		$52.56$51.60131,481 shs$1.79 billion
05/15/2024$52.39$52.12
-0.52%		$52.90$51.59133,488 shs$1.77 billion
05/14/2024$52.03$52.39
+0.69%		$52.77$51.81122,289 shs$1.78 billion
05/13/2024$53.40$52.03
-2.57%		$53.95$51.99174,294 shs$1.77 billion
05/10/2024$52.85$53.40
+1.04%		$53.53$52.48233,287 shs$1.82 billion
05/09/2024$51.45$52.85
+2.72%		$53.65$51.18240,829 shs$1.80 billion
05/08/2024$56.14$51.45
-8.35%		$54.10$48.55376,542 shs$1.75 billion
05/07/2024$56.52$56.14
-0.67%		$57.15$56.07195,796 shs$1.91 billion
05/06/2024$56.51$56.52
+0.02%		$57.39$56.33128,832 shs$1.92 billion
05/03/2024$56.02$56.51
+0.87%		$56.73$55.71106,523 shs$1.92 billion
05/02/2024$54.96$56.02
+1.93%		$56.34$55.41108,013 shs$1.91 billion
05/01/2024$54.94$54.96
+0.04%		$55.73$54.50121,316 shs$1.87 billion
04/30/2024$57.27$54.94
-4.07%		$57.07$54.72198,244 shs$1.87 billion
04/29/2024$56.91$57.27
+0.63%		$57.78$56.99100,177 shs$1.95 billion
04/26/2024$56.60$56.91
+0.55%		$57.39$55.95152,469 shs$1.94 billion
04/25/2024$57.38$56.60
-1.36%		$57.00$55.47183,203 shs$1.93 billion
04/24/2024$60.41$57.38
-5.02%		$60.12$56.89287,061 shs$1.95 billion
04/23/2024$58.95$60.41
+2.48%		$61.46$58.63297,761 shs$2.06 billion
04/22/2024$58.23$58.95
+1.24%		$60.18$58.06238,540 shs$2.01 billion
04/19/2024$56.40$58.23
+3.24%		$58.35$56.11175,033 shs$1.98 billion
04/18/2024$56.68$56.40
-0.49%		$57.51$56.19140,968 shs$1.92 billion
04/17/2024$57.25$56.68
-1.00%		$57.87$56.62143,355 shs$1.93 billion
04/16/2024$57.38$57.25
-0.23%		$57.29$56.32115,065 shs$1.95 billion
04/15/2024$57.51$57.38
-0.23%		$58.17$56.50153,848 shs$1.95 billion
04/12/2024$58.48$57.51
-1.66%		$58.76$56.78231,088 shs$1.96 billion
04/11/2024$57.30$58.48
+2.06%		$58.49$56.96174,154 shs$1.99 billion
04/10/2024$57.34$57.30
-0.07%		$57.31$55.93173,498 shs$1.95 billion
04/09/2024$58.06$57.34
-1.24%		$58.61$56.97103,809 shs$1.95 billion
04/08/2024$57.44$58.06
+1.08%		$58.25$57.28102,078 shs$1.98 billion
04/05/2024$57.05$57.44
+0.68%		$57.51$56.39109,759 shs$1.96 billion
04/04/2024$56.15$57.05
+1.60%		$58.09$56.04234,898 shs$1.94 billion
04/03/2024$56.21$56.15
-0.11%		$56.25$55.56116,848 shs$1.91 billion
The Tesla Indicator Is Bullish (Ad)

If you ever thought you’re too late to see significant returns from Tesla stock… Please read this short email. Because a world class trading expert just showed me an entirely new way to target hefty returns inside shares of Tesla. It’s all thanks to one unique trade setup that’s specific to this legendary stock. It’s called the Perfect Tesla Trade. And it couldn’t be more straightforward…

>> Click here to join Lance now and he’ll teach you how to execute the Perfect Tesla Trade inside yo
04/02/2024$56.42$56.21
-0.37%		$56.41$55.56167,982 shs$1.91 billion
04/01/2024$57.37$56.42
-1.66%		$57.33$56.17131,226 shs$1.92 billion
03/29/2024$57.37$57.37$57.82$57.03144,288 shs$1.95 billion
03/28/2024$57.32$57.37
+0.09%		$57.80$57.03144,288 shs$1.95 billion
03/27/2024$56.50$57.32
+1.45%		$57.61$57.01122,074 shs$1.95 billion
03/26/2024$56.62$56.50
-0.21%		$57.12$56.14112,562 shs$1.92 billion
03/25/2024$56.02$56.62
+1.07%		$57.08$55.05100,064 shs$1.93 billion
03/22/2024$56.40$56.02
-0.67%		$56.35$55.8183,664 shs$1.91 billion
03/21/2024$55.98$56.40
+0.75%		$56.72$55.69158,266 shs$1.92 billion
03/20/2024$54.93$55.98
+1.91%		$56.18$54.39122,754 shs$1.91 billion
03/19/2024$53.18$54.93
+3.29%		$55.24$53.20189,586 shs$1.87 billion
03/18/2024$53.38$53.18
-0.37%		$53.69$52.73202,725 shs$1.81 billion
03/15/2024$53.25$53.38
+0.24%		$53.93$52.99990,462 shs$1.81 billion
03/14/2024$54.46$53.25
-2.22%		$54.61$52.96161,815 shs$1.80 billion
03/13/2024$54.07$54.46
+0.72%		$54.74$53.47200,515 shs$1.84 billion
03/12/2024$54.23$54.07
-0.30%		$54.50$53.79194,131 shs$1.83 billion
03/11/2024$54.86$54.23
-1.15%		$54.71$53.52162,721 shs$1.83 billion
03/08/2024$53.94$54.86
+1.71%		$55.68$54.50203,135 shs$1.86 billion
03/07/2024$53.09$53.94
+1.60%		$54.62$53.20174,865 shs$1.82 billion
03/06/2024$53.36$53.09
-0.51%		$54.23$52.67178,707 shs$1.80 billion
03/05/2024$54.63$53.36
-2.32%		$55.01$53.34142,574 shs$1.81 billion
03/04/2024$55.46$54.63
-1.50%		$55.54$54.00143,681 shs$1.85 billion
03/01/2024$55.28$55.46
+0.33%		$55.96$54.18156,227 shs$1.88 billion
02/29/2024$54.63$55.28
+1.19%		$55.50$54.66139,972 shs$1.87 billion
02/28/2024$54.17$54.63
+0.85%		$55.00$53.78158,859 shs$1.85 billion

Related Companies:
This page (NASDAQ:ANDE) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society