The Andersons, Inc. (ANDE) Stock Price History
Historical prices from 1996 to 2026
- 1M
- -17.2%
- 3M
- -18.9%
- YTD
- +3.9%
- 1Y
- +12.6%
- 3Y
- +1.0%
- 5Y
- +7.9%
Loading 10-year price history...
ANDE Historical Performance
ANDE Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +26.3%
- 2003 annual price return
- +25.5%
- 2004 annual price return
- +63.8%
- 2005 annual price return
- +72.4%
- 2006 annual price return
- +97.3%
- 2007 annual price return
- +11.4%
- 2008 annual price return
- -63.1%
- 2009 annual price return
- +50.0%
- 2010 annual price return
- +37.7%
- 2011 annual price return
- +17.0%
- 2012 annual price return
- -3.2%
- 2013 annual price return
- +102.8%
- 2014 annual price return
- -8.9%
- 2015 annual price return
- -40.7%
- 2016 annual price return
- +45.7%
- 2017 annual price return
- -28.1%
- 2018 annual price return
- -5.6%
- 2019 annual price return
- -18.4%
- 2020 annual price return
- -2.0%
- 2021 annual price return
- +60.0%
- 2022 annual price return
- -10.8%
- 2023 annual price return
- +69.4%
- 2024 annual price return
- -29.7%
- 2025 annual price return
- +32.6%
- 2026 annual price return
- +20.4%
ANDE Stock Price Trajectory (1996–2026)
As of November 7, 2026, The Andersons, Inc. (ANDE) trades at $55.12, representing a +12.6% return over the past year. The stock has delivered a +56.1% total return over five years (+7.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $82.11 on May 5, 2026. From this peak, ANDE has corrected -32.9%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers INGR (-13.8% 1Y), CALM (-26.5% 1Y), and VITL (-73.2% 1Y), ANDE has underperformed the peer group average. Compare ANDE vs INGR →
ANDE Historical Price Data · from 1996
Rows 1–50 of 7,730| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 55.04 | 57.53 | 55.04 | 55.12 | 584K | -0.07% |
| 2026-11-05 | 57.09 | 58.63 | 55.00 | 55.16 | 717K | -0.34% |
| 2026-11-04 | 60.00 | 61.73 | 54.03 | 55.35 | 1.13M | -11.68% |
| 2026-11-03 | 63.63 | 63.95 | 62.42 | 62.67 | 403K | -2.03% |
| 2026-11-02 | 63.92 | 65.36 | 63.28 | 63.97 | 373K | -0.50% |
| 2026-10-30 | 63.58 | 64.47 | 62.77 | 64.29 | 324K | +2.91% |
| 2026-10-29 | 64.63 | 64.63 | 62.09 | 62.47 | 757K | -2.73% |
| 2026-10-28 | 64.10 | 64.56 | 63.69 | 64.22 | 409K | +0.34% |
| 2026-10-27 | 64.52 | 65.10 | 63.72 | 64.00 | 268K | -0.90% |
| 2026-10-26 | 64.84 | 65.88 | 63.52 | 64.58 | 225K | -0.54% |
| 2026-10-23 | 65.08 | 65.40 | 64.17 | 64.93 | 233K | -0.26% |
| 2026-10-22 | 66.02 | 66.65 | 63.50 | 65.10 | 256K | -0.91% |
| 2026-10-21 | 65.44 | 66.42 | 64.67 | 65.70 | 285K | +0.40% |
| 2026-10-20 | 65.06 | 66.35 | 64.53 | 65.44 | 273K | +1.87% |
| 2026-10-19 | 65.56 | 65.93 | 63.97 | 64.24 | 232K | -1.06% |
| 2026-10-16 | 65.94 | 66.92 | 64.49 | 64.93 | 312K | -1.14% |
| 2026-10-15 | 67.87 | 68.24 | 65.29 | 65.68 | 347K | -2.48% |
| 2026-10-14 | 67.14 | 67.91 | 66.42 | 67.35 | 553K | -0.10% |
| 2026-10-13 | 65.46 | 68.24 | 65.42 | 67.42 | 315K | +3.60% |
| 2026-10-12 | 64.00 | 65.65 | 64.00 | 65.08 | 300K | +1.86% |
| 2026-10-09 | 66.53 | 66.79 | 63.80 | 63.89 | 292K | -3.97% |
| 2026-10-08 | 66.35 | 67.74 | 65.95 | 66.53 | 341K | +0.89% |
| 2026-10-07 | 66.37 | 66.37 | 65.03 | 65.94 | 294K | -1.01% |
| 2026-10-06 | 66.77 | 67.47 | 65.20 | 66.61 | 265K | -0.43% |
| 2026-10-05 | 67.90 | 68.18 | 65.96 | 66.90 | 424K | -1.21% |
| 2026-10-02 | 65.44 | 68.02 | 65.36 | 67.72 | 393K | +3.41% |
| 2026-10-01 | 65.39 | 66.08 | 64.37 | 65.49 | 327K | -0.32% |
| 2026-09-30 | 65.97 | 67.69 | 65.25 | 65.70 | 399K | -0.77% |
| 2026-09-29 | 65.66 | 66.66 | 65.62 | 66.21 | 263K | -0.36% |
| 2026-09-28 | 66.97 | 67.51 | 66.27 | 66.45 | 671K | -0.78% |
| 2026-09-25 | 66.79 | 67.45 | 65.58 | 66.97 | 273K | +0.27% |
| 2026-09-24 | 67.38 | 67.58 | 66.35 | 66.79 | 364K | -0.89% |
| 2026-09-23 | 67.18 | 67.79 | 66.24 | 67.39 | 268K | +0.67% |
| 2026-09-22 | 68.48 | 69.71 | 66.79 | 66.94 | 259K | -2.25% |
| 2026-09-21 | 69.37 | 69.67 | 68.31 | 68.48 | 276K | -1.60% |
| 2026-09-18 | 71.89 | 71.89 | 69.24 | 69.59 | 686K | -3.41% |
| 2026-09-17 | 71.49 | 72.49 | 70.10 | 72.05 | 225K | +0.87% |
| 2026-09-16 | 71.27 | 71.95 | 70.38 | 71.43 | 301K | +0.22% |
| 2026-09-15 | 71.73 | 72.50 | 70.91 | 71.27 | 277K | -0.57% |
| 2026-09-14 | 71.17 | 72.17 | 70.52 | 71.68 | 356K | +1.00% |
| 2026-09-11 | 72.03 | 72.41 | 70.38 | 70.97 | 276K | -1.27% |
| 2026-09-10 | 71.48 | 72.69 | 70.98 | 71.88 | 412K | +0.79% |
| 2026-09-09 | 71.26 | 72.00 | 69.82 | 71.32 | 413K | +0.56% |
| 2026-09-08 | 69.36 | 71.41 | 69.36 | 70.92 | 312K | +2.32% |
| 2026-09-04 | 68.86 | 70.46 | 68.66 | 69.31 | 775K | -0.26% |
| 2026-09-03 | 71.24 | 71.41 | 67.74 | 69.49 | 570K | -2.02% |
| 2026-09-02 | 67.15 | 71.27 | 66.96 | 70.92 | 675K | +5.44% |
| 2026-09-01 | 65.10 | 67.61 | 65.10 | 67.26 | 380K | +3.68% |
| 2026-08-31 | 65.33 | 65.68 | 63.37 | 64.87 | 537K | +0.48% |
| 2026-08-28 | 64.29 | 65.07 | 63.50 | 64.56 | 254K | +1.30% |
ANDE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ANDE — Frequently Asked Questions
Quick answers to the most common questions about buying ANDE stock.
How has ANDE stock performed recently?
ANDE returned +12.6% over the past year, beating its 5-year annualized CAGR of +7.9%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ANDE's all-time high price?
The Andersons, Inc. reached $82.11 on 2026-05-05. The 52-week high is $82.11. Current 1-year return of +12.6% places the stock closer to historical peaks.
Where can I download ANDE historical price data?
This page provides ANDE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1996-2026, downloadable in CSV format.