Free Trial

Andersons (ANDE) Stock Chart & Stock Price History

Andersons logo
$43.26 -0.62 (-1.41%)
Closing price 03/28/2025 04:00 PM Eastern
Extended Trading
$43.26 +0.00 (+0.00%)
As of 03/28/2025 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Andersons Stock Price Performance

5 Day
Performance
+0.53%
1 Month
Performance
+1.12%
3 Month
Performance
+8.69%
6 Month
Performance
-13.72%
Year-To-Date
Performance
+6.76%
1 Year
Performance
-24.59%
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.

ANDE Stock Chart for Monday, March, 31, 2025

Remove Ads

Andersons Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025$43.88$43.26
-1.41%
$43.76$42.94194,733 shs$1.48 billion
03/27/2025$43.47$43.88
+0.94%
$44.02$43.34242,479 shs$1.50 billion
03/26/2025$43.03$43.47
+1.02%
$43.76$42.88226,048 shs$1.49 billion
03/25/2025$42.90$43.03
+0.30%
$43.81$42.72376,137 shs$1.47 billion
03/24/2025$42.32$42.90
+1.37%
$43.63$42.55260,339 shs$1.47 billion
03/21/2025$43.51$42.32
-2.74%
$43.32$41.633.44 million shs$1.45 billion
03/20/2025$43.78$43.51
-0.62%
$44.07$43.05352,046 shs$1.49 billion
03/19/2025$43.61$43.78
+0.39%
$44.15$42.92361,016 shs$1.50 billion
03/18/2025$43.64$43.61
-0.07%
$44.11$42.98328,853 shs$1.49 billion
03/17/2025$41.91$43.64
+4.13%
$44.60$42.14584,915 shs$1.49 billion
03/14/2025$41.09$41.91
+2.00%
$42.18$40.92230,635 shs$1.43 billion
03/13/2025$41.34$41.09
-0.60%
$41.60$40.79182,326 shs$1.40 billion
03/12/2025$42.33$41.34
-2.34%
$42.23$40.96268,781 shs$1.41 billion
03/11/2025$43.31$42.33
-2.26%
$43.92$42.32194,496 shs$1.44 billion
03/10/2025$43.13$43.31
+0.42%
$44.41$43.00302,726 shs$1.47 billion
03/07/2025$42.81$43.13
+0.75%
$43.98$42.43302,819 shs$1.47 billion
03/06/2025$41.40$42.81
+3.41%
$42.84$41.22291,383 shs$1.46 billion
03/05/2025$41.84$41.40
-1.05%
$42.43$40.72262,020 shs$1.41 billion
03/04/2025$41.56$41.84
+0.67%
$43.16$40.95369,871 shs$1.42 billion
03/03/2025$42.78$41.56
-2.85%
$43.45$41.48262,733 shs$1.41 billion
02/28/2025$42.64$42.78
+0.33%
$43.08$42.13377,823 shs$1.46 billion

This page (NASDAQ:ANDE) was last updated on 3/31/2025 by MarketBeat.com Staff
From Our Partners