Is The Andersons, Inc. (ANDE) a Buy, Sell, or Hold?
NASDAQ : ANDE
The Andersons, Inc. — Stock Chart
$67.95 USD
-$1.8 (-2.58%)
- Volume
- 315.32K
- Average Volume
- 329.58K
- Market Capitalization
- $2.31B
- P/E Ratio
- 13.04
- Dividend Yield
- 1.17%
- Price Target
- $90.00
- Year High
- $82.11
- Year Low
- $36.51
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.15
- Current Ratio
- $1.51
ANDE Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-06 | $70.31 | $67.95 | -3.36% | 315.32K |
| 2026-08-05 | $74.94 | $69.75 | -6.93% | 448.45K |
| 2026-08-04 | $76.81 | $74.48 | -3.03% | 583.9K |
| 2026-08-03 | $69.55 | $69.86 | 0.45% | 357.9K |
| 2026-07-31 | $72.06 | $70.78 | -1.78% | 177.35K |
| 2026-07-30 | $70.47 | $71.52 | 1.49% | 398.4K |
| 2026-07-29 | $73.92 | $70.17 | -5.07% | 317.94K |
| 2026-07-28 | $75.19 | $73.19 | -2.66% | 235.4K |
| 2026-07-27 | $77.26 | $74.60 | -3.44% | 298.9K |
| 2026-07-24 | $77.88 | $77.71 | -0.22% | 224.61K |
| 2026-07-23 | $80.74 | $78.25 | -3.08% | 319.14K |
| 2026-07-22 | $78.26 | $80.87 | 3.34% | 372.92K |
| 2026-07-21 | $77.69 | $77.85 | 0.21% | 388.73K |
| 2026-07-20 | $79.07 | $77.58 | -1.88% | 215.14K |
| 2026-07-17 | $76.86 | $79.24 | 3.10% | 253.01K |
| 2026-07-16 | $75.29 | $76.20 | 1.21% | 323K |
| 2026-07-15 | $74.78 | $75.20 | 0.56% | 208.9K |
| 2026-07-14 | $75.79 | $74.92 | -1.15% | 266.2K |
| 2026-07-13 | $72.69 | $74.79 | 2.89% | 288.71K |
| 2026-07-10 | $70.63 | $72.21 | 2.24% | 250.4K |
| 2026-07-09 | $71.54 | $70.99 | -0.77% | 374.7K |
| 2026-07-08 | $68.82 | $72.05 | 4.69% | 647.84K |
| 2026-07-07 | $68.04 | $68.00 | -0.06% | 277.8K |
| 2026-07-06 | $65.89 | $67.51 | 2.46% | 272.92K |
| 2026-07-02 | $67.39 | $66.30 | -1.62% | 264.2K |
| 2026-07-01 | $68.20 | $67.37 | -1.22% | 228.1K |
| 2026-06-30 | $69.41 | $68.40 | -1.46% | 320.1K |
| 2026-06-29 | $70.64 | $68.78 | -2.63% | 478.3K |
| 2026-06-26 | $71.27 | $71.08 | -0.27% | 897.51K |
| 2026-06-25 | $70.70 | $71.15 | 0.64% | 188.7K |
| 2026-06-24 | $70.48 | $70.66 | 0.26% | 265.54K |
| 2026-06-23 | $70.44 | $70.78 | 0.48% | 302.42K |
| 2026-06-22 | $71.72 | $70.86 | -1.20% | 302.6K |
| 2026-06-18 | $69.57 | $71.22 | 2.37% | 706.2K |
| 2026-06-17 | $68.99 | $68.77 | -0.32% | 211.5K |
| 2026-06-16 | $69.97 | $69.21 | -1.09% | 250.65K |
| 2026-06-15 | $70.68 | $69.87 | -1.15% | 265.5K |
| 2026-06-12 | $70.79 | $71.85 | 1.50% | 218.44K |
| 2026-06-11 | $74.61 | $70.64 | -5.32% | 321.9K |
| 2026-06-10 | $73.50 | $74.24 | 1.01% | 393.15K |
| 2026-06-09 | $74.03 | $72.14 | -2.55% | 583K |
| 2026-06-08 | $73.16 | $73.49 | 0.45% | 288.2K |
| 2026-06-05 | $73.43 | $72.81 | -0.84% | 242.7K |
| 2026-06-04 | $73.10 | $72.97 | -0.18% | 260.9K |
| 2026-06-03 | $72.72 | $72.91 | 0.26% | 234.8K |
| 2026-06-02 | $72.24 | $72.79 | 0.76% | 246.2K |
| 2026-06-01 | $70.64 | $72.66 | 2.86% | 247.8K |
| 2026-05-29 | $71.19 | $70.59 | -0.84% | 396.6K |
| 2026-05-28 | $72.28 | $71.42 | -1.19% | 205.6K |
| 2026-05-27 | $71.20 | $72.09 | 1.25% | 232.02K |
| 2026-05-26 | $71.15 | $71.35 | 0.28% | 181.2K |
| 2026-05-22 | $70.23 | $70.85 | 0.88% | 317.33K |
| 2026-05-21 | $70.52 | $70.27 | -0.35% | 267.54K |
| 2026-05-20 | $70.09 | $70.65 | 0.80% | 299.91K |
| 2026-05-19 | $70.34 | $69.93 | -0.58% | 351.63K |
| 2026-05-18 | $72.09 | $70.85 | -1.72% | 237.82K |
| 2026-05-15 | $72.12 | $71.46 | -0.92% | 226.6K |
| 2026-05-14 | $71.62 | $72.23 | 0.85% | 293.94K |
| 2026-05-13 | $70.70 | $71.62 | 1.30% | 339.59K |
| 2026-05-12 | $72.61 | $70.41 | -3.03% | 274.6K |
| 2026-05-11 | $72.46 | $71.58 | -1.21% | 367.5K |
| 2026-05-08 | $71.76 | $71.45 | -0.43% | 374.7K |
| 2026-05-07 | $69.20 | $70.81 | 2.33% | 781.62K |
| 2026-05-06 | $75.29 | $68.23 | -9.38% | 826.36K |
| 2026-05-05 | $79.64 | $79.29 | -0.44% | 670.52K |
| 2026-05-04 | $78.99 | $79.42 | 0.54% | 340.8K |
| 2026-05-01 | $78.53 | $79.12 | 0.75% | 293.5K |
| 2026-04-30 | $77.32 | $78.54 | 1.58% | 453.6K |
| 2026-04-29 | $76.99 | $77.60 | 0.79% | 283.03K |
| 2026-04-28 | $76.75 | $76.59 | -0.21% | 148.35K |
| 2026-04-27 | $75.93 | $75.97 | 0.05% | 178.1K |
| 2026-04-24 | $76.65 | $75.93 | -0.94% | 212.51K |
| 2026-04-23 | $76.00 | $76.70 | 0.92% | 200.79K |
| 2026-04-22 | $76.05 | $75.90 | -0.20% | 265.51K |
| 2026-04-21 | $73.13 | $75.70 | 3.51% | 286.25K |
| 2026-04-20 | $72.31 | $73.07 | 1.05% | 235.65K |
| 2026-04-17 | $70.92 | $72.11 | 1.68% | 569.25K |
| 2026-04-16 | $70.27 | $71.01 | 1.05% | 230.04K |
| 2026-04-15 | $72.61 | $70.63 | -2.73% | 229.04K |
| 2026-04-14 | $73.80 | $73.27 | -0.72% | 197.43K |
| 2026-04-13 | $74.56 | $74.05 | -0.68% | 205.8K |
| 2026-04-10 | $73.98 | $74.52 | 0.73% | 267.1K |
| 2026-04-09 | $74.70 | $74.22 | -0.64% | 286.7K |
| 2026-04-08 | $72.46 | $74.70 | 3.09% | 456.41K |
| 2026-04-07 | $74.43 | $73.03 | -1.88% | 328.65K |
| 2026-04-06 | $73.27 | $74.49 | 1.67% | 308K |
| 2026-04-02 | $72.75 | $73.41 | 0.91% | 252.62K |
| 2026-04-01 | $71.23 | $72.69 | 2.05% | 241.06K |
| 2026-03-31 | $72.09 | $71.78 | -0.43% | 269.25K |
| 2026-03-30 | $73.03 | $71.57 | -2.00% | 313.02K |