Nasdaq · Common stock
Andersons Inc/The (ANDE)
$64.58 −$0.35 (−0.54%)
- Day’s range
- $63.52–$65.88
- Volume
- 224,677
ANDE price history
ANDE closed at $64.58 on Oct. 26, 2026. Over the past year, its daily close ranged from $46.31 on Oct. 31, 2025 to $80.87 on July 22, 2026.
Data table: ANDE daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $64.58 |
| Oct. 23, 2026 | $64.93 |
| Oct. 22, 2026 | $65.10 |
| Oct. 21, 2026 | $65.70 |
| Oct. 20, 2026 | $65.44 |
| Oct. 19, 2026 | $64.24 |
| Oct. 16, 2026 | $64.93 |
| Oct. 15, 2026 | $65.68 |
| Oct. 14, 2026 | $67.35 |
| Oct. 13, 2026 | $67.42 |
| Oct. 12, 2026 | $65.08 |
| Oct. 9, 2026 | $63.89 |
| Oct. 8, 2026 | $66.53 |
| Oct. 7, 2026 | $65.94 |
| Oct. 6, 2026 | $66.61 |
| Oct. 5, 2026 | $66.90 |
| Oct. 2, 2026 | $67.72 |
| Oct. 1, 2026 | $65.49 |
| Sept. 30, 2026 | $65.70 |
| Sept. 29, 2026 | $66.21 |
| Sept. 28, 2026 | $66.45 |
| Sept. 25, 2026 | $66.97 |
| Sept. 24, 2026 | $66.79 |
| Sept. 23, 2026 | $67.39 |
| Sept. 22, 2026 | $66.94 |
| Sept. 21, 2026 | $68.48 |
| Sept. 18, 2026 | $69.59 |
| Sept. 17, 2026 | $72.05 |
| Sept. 16, 2026 | $71.43 |
| Sept. 15, 2026 | $71.27 |
| Sept. 14, 2026 | $71.68 |
| Sept. 11, 2026 | $70.97 |
| Sept. 10, 2026 | $71.88 |
| Sept. 9, 2026 | $71.32 |
| Sept. 8, 2026 | $70.92 |
| Sept. 4, 2026 | $69.31 |
| Sept. 3, 2026 | $69.49 |
| Sept. 2, 2026 | $70.92 |
| Sept. 1, 2026 | $67.26 |
| Aug. 31, 2026 | $64.87 |
| Aug. 28, 2026 | $64.56 |
| Aug. 27, 2026 | $63.73 |
| Aug. 26, 2026 | $65.24 |
| Aug. 25, 2026 | $65.92 |
| Aug. 24, 2026 | $65.76 |
| Aug. 21, 2026 | $68.06 |
| Aug. 20, 2026 | $67.32 |
| Aug. 19, 2026 | $67.73 |
| Aug. 18, 2026 | $68.86 |
| Aug. 17, 2026 | $68.88 |
| Aug. 14, 2026 | $65.90 |
| Aug. 13, 2026 | $65.14 |
| Aug. 12, 2026 | $65.61 |
| Aug. 11, 2026 | $64.10 |
| Aug. 10, 2026 | $65.49 |
| Aug. 7, 2026 | $65.39 |
| Aug. 6, 2026 | $67.95 |
| Aug. 5, 2026 | $69.75 |
| Aug. 4, 2026 | $74.48 |
| Aug. 3, 2026 | $69.86 |
| July 31, 2026 | $70.78 |
| July 30, 2026 | $71.52 |
| July 29, 2026 | $70.17 |
| July 28, 2026 | $73.19 |
| July 27, 2026 | $74.60 |
| July 24, 2026 | $77.71 |
| July 23, 2026 | $78.25 |
| July 22, 2026 | $80.87 |
| July 21, 2026 | $77.85 |
| July 20, 2026 | $77.58 |
| July 17, 2026 | $79.24 |
| July 16, 2026 | $76.20 |
| July 15, 2026 | $75.20 |
| July 14, 2026 | $74.92 |
| July 13, 2026 | $74.79 |
| July 10, 2026 | $72.21 |
| July 9, 2026 | $70.99 |
| July 8, 2026 | $72.05 |
| July 7, 2026 | $68.00 |
| July 6, 2026 | $67.51 |
| July 2, 2026 | $66.30 |
| July 1, 2026 | $67.37 |
| June 30, 2026 | $68.40 |
| June 29, 2026 | $68.78 |
| June 26, 2026 | $71.08 |
| June 25, 2026 | $71.15 |
| June 24, 2026 | $70.66 |
| June 23, 2026 | $70.78 |
| June 22, 2026 | $70.86 |
| June 18, 2026 | $71.22 |
| June 17, 2026 | $68.77 |
| June 16, 2026 | $69.21 |
| June 15, 2026 | $69.87 |
| June 12, 2026 | $71.85 |
| June 11, 2026 | $70.64 |
| June 10, 2026 | $74.24 |
| June 9, 2026 | $72.14 |
| June 8, 2026 | $73.49 |
| June 5, 2026 | $72.81 |
| June 4, 2026 | $72.97 |
| June 3, 2026 | $72.91 |
| June 2, 2026 | $72.79 |
| June 1, 2026 | $72.66 |
| May 29, 2026 | $70.59 |
| May 28, 2026 | $71.42 |
| May 27, 2026 | $72.09 |
| May 26, 2026 | $71.35 |
| May 22, 2026 | $70.85 |
| May 21, 2026 | $70.27 |
| May 20, 2026 | $70.65 |
| May 19, 2026 | $69.93 |
| May 18, 2026 | $70.85 |
| May 15, 2026 | $71.46 |
| May 14, 2026 | $72.23 |
| May 13, 2026 | $71.62 |
| May 12, 2026 | $70.41 |
| May 11, 2026 | $71.58 |
| May 8, 2026 | $71.45 |
| May 7, 2026 | $70.81 |
| May 6, 2026 | $68.23 |
| May 5, 2026 | $79.29 |
| May 4, 2026 | $79.42 |
| May 1, 2026 | $79.12 |
| April 30, 2026 | $78.54 |
| April 29, 2026 | $77.60 |
| April 28, 2026 | $76.59 |
| April 27, 2026 | $75.97 |
| April 24, 2026 | $75.93 |
| April 23, 2026 | $76.70 |
| April 22, 2026 | $75.90 |
| April 21, 2026 | $75.70 |
| April 20, 2026 | $73.07 |
| April 17, 2026 | $72.11 |
| April 16, 2026 | $71.01 |
| April 15, 2026 | $70.63 |
| April 14, 2026 | $73.27 |
| April 13, 2026 | $74.05 |
| April 10, 2026 | $74.52 |
| April 9, 2026 | $74.22 |
| April 8, 2026 | $74.70 |
| April 7, 2026 | $73.03 |
| April 6, 2026 | $74.49 |
| April 2, 2026 | $73.41 |
| April 1, 2026 | $72.69 |
| March 31, 2026 | $71.78 |
| March 30, 2026 | $71.57 |
| March 27, 2026 | $73.19 |
| March 26, 2026 | $72.00 |
| March 25, 2026 | $73.19 |
| March 24, 2026 | $71.53 |
| March 23, 2026 | $67.64 |
| March 20, 2026 | $66.44 |
| March 19, 2026 | $68.56 |
| March 18, 2026 | $69.47 |
| March 17, 2026 | $69.94 |
| March 16, 2026 | $70.12 |
| March 13, 2026 | $70.74 |
| March 12, 2026 | $71.24 |
| March 11, 2026 | $67.79 |
| March 10, 2026 | $66.64 |
| March 9, 2026 | $65.71 |
| March 6, 2026 | $64.05 |
| March 5, 2026 | $63.57 |
| March 4, 2026 | $64.86 |
| March 3, 2026 | $65.59 |
| March 2, 2026 | $66.68 |
| Feb. 27, 2026 | $65.29 |
| Feb. 26, 2026 | $65.20 |
| Feb. 25, 2026 | $64.39 |
| Feb. 24, 2026 | $64.58 |
| Feb. 23, 2026 | $64.49 |
| Feb. 20, 2026 | $65.65 |
| Feb. 19, 2026 | $64.86 |
| Feb. 18, 2026 | $64.64 |
| Feb. 17, 2026 | $67.01 |
| Feb. 13, 2026 | $69.03 |
| Feb. 12, 2026 | $68.64 |
| Feb. 11, 2026 | $69.11 |
| Feb. 10, 2026 | $67.53 |
| Feb. 9, 2026 | $67.34 |
| Feb. 6, 2026 | $66.86 |
| Feb. 5, 2026 | $65.77 |
| Feb. 4, 2026 | $64.67 |
| Feb. 3, 2026 | $65.23 |
| Feb. 2, 2026 | $63.18 |
| Jan. 30, 2026 | $61.99 |
| Jan. 29, 2026 | $62.44 |
| Jan. 28, 2026 | $61.01 |
| Jan. 27, 2026 | $60.63 |
| Jan. 26, 2026 | $60.20 |
| Jan. 23, 2026 | $59.37 |
| Jan. 22, 2026 | $60.25 |
| Jan. 21, 2026 | $61.63 |
| Jan. 20, 2026 | $59.72 |
| Jan. 16, 2026 | $57.85 |
| Jan. 15, 2026 | $58.47 |
| Jan. 14, 2026 | $57.82 |
| Jan. 13, 2026 | $56.64 |
| Jan. 12, 2026 | $55.26 |
| Jan. 9, 2026 | $54.83 |
| Jan. 8, 2026 | $54.10 |
| Jan. 7, 2026 | $51.73 |
| Jan. 6, 2026 | $52.20 |
| Jan. 5, 2026 | $52.82 |
| Jan. 2, 2026 | $53.05 |
| Dec. 31, 2025 | $53.17 |
| Dec. 30, 2025 | $53.47 |
| Dec. 29, 2025 | $53.63 |
| Dec. 26, 2025 | $53.34 |
| Dec. 24, 2025 | $53.92 |
| Dec. 23, 2025 | $53.77 |
| Dec. 22, 2025 | $54.70 |
| Dec. 19, 2025 | $53.90 |
| Dec. 18, 2025 | $54.85 |
| Dec. 17, 2025 | $55.16 |
| Dec. 16, 2025 | $55.09 |
| Dec. 15, 2025 | $56.35 |
| Dec. 12, 2025 | $53.99 |
| Dec. 11, 2025 | $52.55 |
| Dec. 10, 2025 | $51.82 |
| Dec. 9, 2025 | $49.36 |
| Dec. 8, 2025 | $50.28 |
| Dec. 5, 2025 | $50.01 |
| Dec. 4, 2025 | $50.69 |
| Dec. 3, 2025 | $52.01 |
| Dec. 2, 2025 | $52.64 |
| Dec. 1, 2025 | $51.87 |
| Nov. 28, 2025 | $51.50 |
| Nov. 26, 2025 | $51.31 |
| Nov. 25, 2025 | $50.94 |
| Nov. 24, 2025 | $50.16 |
| Nov. 21, 2025 | $49.63 |
| Nov. 20, 2025 | $48.62 |
| Nov. 19, 2025 | $49.43 |
| Nov. 18, 2025 | $50.08 |
| Nov. 17, 2025 | $49.03 |
| Nov. 14, 2025 | $49.28 |
| Nov. 13, 2025 | $49.13 |
| Nov. 12, 2025 | $49.84 |
| Nov. 11, 2025 | $51.48 |
| Nov. 10, 2025 | $50.99 |
| Nov. 7, 2025 | $50.38 |
| Nov. 6, 2025 | $48.95 |
| Nov. 5, 2025 | $48.48 |
| Nov. 4, 2025 | $46.41 |
| Nov. 3, 2025 | $46.70 |
| Oct. 31, 2025 | $46.31 |
| Oct. 30, 2025 | $46.89 |
| Oct. 29, 2025 | $46.84 |
| Oct. 28, 2025 | $47.18 |
| Oct. 27, 2025 | $46.80 |
Key figures
- 52-week range
- $46.31–$80.87Low Oct. 31, 2025; high July 22, 2026
- Average daily volume
- 358,991Past 3 months
- Market value
- $2.20B
- Dividend yield
- 0.93%Past 12 months of regular dividends
- From 52-week high
- −20.14%
Price change
- 1 month
- −3.57%
- 3 months
- −16.90%
- Year to date
- +21.46%
- 1 year
- +36.36%
$1,000 a year ago
$1,000 put into ANDE at the close on Oct. 24, 2025 would be worth $1,364.
Price only, dividends not included.
What Wall Street says about ANDE
In the past 90 days, Wall Street firms published 1 rating or price-target action on ANDE: 1 raised price target.
| Action | Rating | |||
|---|---|---|---|---|
| BMO Capital | Raises target | Outperform | $75 to $90 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Oct. 22 | $0.20 |
| Regular, paid July 22 | $0.20 |
| Regular, paid April 22 | $0.20 |
| Regular, paid Oct. 22, 2025 | $0.1950 |
About Andersons Inc/The
Andersons Inc is an agriculture and renewable fuels company. Its operations are classified into two reportable business segments: Agribusiness, which generates maximum revenue, and Renewables. The Agribusiness segment includes merchandising and managing logistics across various commodities, as well as being a manufacturer, distributor, and retailer of agricultural and related plant nutrients. The segment specializes in the movement of physical commodities such as whole grains, grain products, feed ingredients, and domestic fuel products, among other agricultural commodities. The Renewables segment mainly produces, purchases, and sells ethanol and co-products. Geographically, the company generates maximum revenue from the United States, followed by Canada, Mexico, and other markets.
- Headquarters
- Maumee, Ohio
- Employees
- 2,137
- Listed
- Feb. 20, 1996
- Industry
- Wholesale-farm product raw materials
In WallStreetDigest editions
No WallStreetDigest article about ANDE is on the site yet.