MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ANDE — Andersons Inc/The
NasdaqAndersons Inc/The
$67.72
+2.23(+3.41%)
- O
- 65.44
- H
- 68.02
- L
- 65.37
- V
- 382.84K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$67.72
Period Return+78.78%
Period High$82.11
Period Low$31.03
Avg Daily Volume339.5K
Total Trading Days365
ANDE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $65.44 | $68.02 | $65.37 | $67.72 | +$2.23 | +3.41% | 382,837 | $67.33 | $65.37 $68.02 |
| Oct 1, 2026 | $65.39 | $66.08 | $64.37 | $65.49 | $-0.21 | -0.32% | 326,901 | $65.32 | $64.37 $66.08 |
| Sep 30, 2026 | $65.97 | $67.70 | $65.25 | $65.70 | $-0.51 | -0.77% | 398,569 | $65.70 | $65.25 $67.70 |
| Sep 29, 2026 | $65.66 | $66.66 | $65.62 | $66.21 | $-0.24 | -0.36% | 263,288 | $66.16 | $65.62 $66.66 |
| Sep 28, 2026 | $66.97 | $67.51 | $66.27 | $66.45 | $-0.52 | -0.78% | 671,341 | $66.55 | $66.27 $67.51 |
| Sep 25, 2026 | $66.79 | $67.45 | $65.58 | $66.97 | +$0.18 | +0.27% | 272,898 | $66.78 | $65.58 $67.45 |
| Sep 24, 2026 | $67.38 | $67.58 | $66.35 | $66.79 | $-0.60 | -0.89% | 363,499 | $66.88 | $66.35 $67.58 |
| Sep 23, 2026 | $67.18 | $67.79 | $66.24 | $67.39 | +$0.45 | +0.67% | 267,704 | $67.03 | $66.24 $67.79 |
| Sep 22, 2026 | $68.48 | $69.71 | $66.79 | $66.94 | $-1.54 | -2.25% | 258,560 | $67.60 | $66.79 $69.71 |
| Sep 21, 2026 | $69.37 | $69.67 | $68.31 | $68.48 | $-1.11 | -1.60% | 276,027 | $68.78 | $68.31 $69.67 |
| Sep 18, 2026 | $71.89 | $71.89 | $69.24 | $69.59 | $-2.46 | -3.41% | 685,830 | $69.79 | $69.24 $71.89 |
| Sep 17, 2026 | $71.49 | $72.49 | $70.10 | $72.05 | +$0.62 | +0.87% | 224,920 | $72.01 | $70.10 $72.49 |
| Sep 16, 2026 | $71.27 | $71.95 | $70.38 | $71.43 | +$0.16 | +0.22% | 301,238 | $71.35 | $70.38 $71.95 |
| Sep 15, 2026 | $71.73 | $72.50 | $70.91 | $71.27 | $-0.41 | -0.57% | 276,648 | $71.33 | $70.91 $72.50 |
| Sep 14, 2026 | $71.17 | $72.17 | $70.52 | $71.68 | +$0.71 | +1.00% | 346,996 | $71.52 | $70.52 $72.17 |
| Sep 11, 2026 | $72.03 | $72.41 | $70.38 | $70.97 | $-0.91 | -1.27% | 275,688 | $71.00 | $70.38 $72.41 |
| Sep 10, 2026 | $71.48 | $72.69 | $70.98 | $71.88 | +$0.56 | +0.79% | 411,828 | $71.94 | $70.98 $72.69 |
| Sep 9, 2026 | $71.26 | $72.00 | $69.82 | $71.32 | +$0.40 | +0.56% | 413,079 | $70.81 | $69.82 $72.00 |
| Sep 8, 2026 | $69.36 | $71.41 | $69.36 | $70.92 | +$1.61 | +2.32% | 312,059 | $70.75 | $69.36 $71.41 |
| Sep 4, 2026 | $68.86 | $70.46 | $68.66 | $69.31 | $-0.18 | -0.26% | 775,090 | $69.29 | $68.66 $70.46 |
| Sep 3, 2026 | $71.24 | $71.41 | $67.74 | $69.49 | $-1.43 | -2.02% | 569,968 | $69.12 | $67.74 $71.41 |
| Sep 2, 2026 | $67.15 | $71.27 | $66.96 | $70.92 | +$3.66 | +5.44% | 674,828 | $70.28 | $66.96 $71.27 |
| Sep 1, 2026 | $65.10 | $67.61 | $65.10 | $67.26 | +$2.39 | +3.68% | 380,439 | $67.08 | $65.10 $67.61 |
| Aug 31, 2026 | $65.33 | $65.68 | $63.37 | $64.87 | +$0.31 | +0.48% | 537,455 | $64.46 | $63.37 $65.68 |
| Aug 28, 2026 | $64.29 | $65.07 | $63.50 | $64.56 | +$0.83 | +1.30% | 253,749 | $64.43 | $63.50 $65.07 |
| Aug 27, 2026 | $65.12 | $65.15 | $63.40 | $63.73 | $-1.51 | -2.31% | 291,694 | $63.97 | $63.40 $65.15 |
| Aug 26, 2026 | $66.08 | $66.34 | $64.20 | $65.24 | $-0.68 | -1.03% | 646,251 | $65.10 | $64.20 $66.34 |
| Aug 25, 2026 | $65.70 | $66.21 | $64.31 | $65.92 | +$0.16 | +0.24% | 255,650 | $65.73 | $64.31 $66.21 |
| Aug 24, 2026 | $67.84 | $67.85 | $65.17 | $65.76 | $-2.30 | -3.38% | 221,718 | $65.77 | $65.17 $67.85 |
| Aug 21, 2026 | $68.18 | $69.34 | $66.60 | $68.06 | +$0.74 | +1.10% | 331,263 | $67.94 | $66.60 $69.34 |