The Andersons, Inc. (ANDE) Stock Price History
Historical prices from 1996 to 2026
- 1M
- +0.5%
- 3M
- +2.5%
- YTD
- +34.3%
- 1Y
- +93.1%
- 3Y
- +16.8%
- 5Y
- +19.4%
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
- +23.1%
ANDE Stock Price Trajectory (1996–2026)
As of June 22, 2026, The Andersons, Inc. (ANDE) trades at $71.22, representing a +93.1% return over the past year. The stock has delivered a +155.7% total return over five years (+19.4% 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 -13.3%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers INGR (-28.5% 1Y), CALM (-24.6% 1Y), and VITL (-70.9% 1Y), ANDE has underperformed the peer group average. Compare ANDE vs INGR →
ANDE Historical Price Data · from 1996
Rows 1–50 of 7,633| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 69.57 | 71.53 | 69.41 | 71.22 | 626K | +3.56% |
| 2026-06-17 | 69.40 | 69.40 | 67.24 | 68.77 | 198K | -0.64% |
| 2026-06-16 | 70.38 | 70.59 | 68.80 | 69.21 | 245K | -0.94% |
| 2026-06-15 | 70.68 | 71.85 | 69.08 | 69.87 | 100K | -2.76% |
| 2026-06-12 | 70.79 | 72.25 | 70.00 | 71.85 | 212K | +1.71% |
| 2026-06-11 | 74.61 | 75.00 | 70.08 | 70.64 | 303K | -4.85% |
| 2026-06-10 | 73.28 | 74.72 | 73.16 | 74.24 | 380K | +2.91% |
| 2026-06-09 | 73.89 | 74.07 | 71.62 | 72.14 | 567K | -1.84% |
| 2026-06-08 | 73.83 | 74.97 | 73.11 | 73.49 | 280K | +0.93% |
| 2026-06-05 | 74.11 | 74.31 | 72.22 | 72.81 | 235K | -0.22% |
| 2026-06-04 | 73.00 | 74.31 | 72.73 | 72.97 | 253K | +0.08% |
| 2026-06-03 | 72.72 | 74.43 | 72.69 | 72.91 | 226K | +0.16% |
| 2026-06-02 | 72.24 | 73.51 | 71.94 | 72.79 | 214K | +0.18% |
| 2026-06-01 | 70.64 | 73.12 | 70.64 | 72.66 | 226K | +2.93% |
| 2026-05-29 | 71.19 | 71.37 | 70.05 | 70.59 | 323K | -1.16% |
| 2026-05-28 | 72.28 | 72.30 | 70.94 | 71.42 | 189K | -0.93% |
| 2026-05-27 | 71.82 | 72.58 | 71.05 | 72.09 | 184K | +1.04% |
| 2026-05-26 | 71.15 | 72.53 | 71.15 | 71.35 | 178K | +0.71% |
| 2026-05-22 | 70.80 | 71.00 | 69.67 | 70.85 | 266K | +0.83% |
| 2026-05-21 | 70.52 | 70.97 | 69.56 | 70.27 | 254K | -0.54% |
| 2026-05-20 | 70.09 | 72.23 | 70.01 | 70.65 | 281K | +1.03% |
| 2026-05-19 | 69.54 | 71.45 | 69.54 | 69.93 | 344K | -1.30% |
| 2026-05-18 | 72.31 | 72.58 | 70.72 | 70.85 | 183K | -0.85% |
| 2026-05-15 | 72.12 | 72.23 | 70.83 | 71.46 | 219K | -1.07% |
| 2026-05-14 | 71.78 | 72.48 | 70.84 | 72.23 | 277K | +0.85% |
| 2026-05-13 | 70.70 | 72.76 | 69.43 | 71.62 | 313K | +1.72% |
| 2026-05-12 | 72.61 | 72.61 | 70.01 | 70.41 | 257K | -1.63% |
| 2026-05-11 | 73.39 | 73.49 | 71.05 | 71.58 | 363K | +0.18% |
| 2026-05-08 | 71.00 | 72.68 | 70.38 | 71.45 | 363K | +0.90% |
| 2026-05-07 | 69.20 | 72.02 | 68.89 | 70.81 | 752K | +3.78% |
| 2026-05-06 | 75.81 | 76.33 | 65.36 | 68.23 | 799K | -13.95% |
| 2026-05-05 | 79.64 | 82.11 | 78.53 | 79.29 | 543K | -0.16% |
| 2026-05-04 | 78.99 | 79.78 | 78.37 | 79.42 | 330K | +0.38% |
| 2026-05-01 | 78.53 | 79.61 | 77.70 | 79.12 | 284K | +0.74% |
| 2026-04-30 | 77.32 | 78.96 | 76.73 | 78.54 | 370K | +1.21% |
| 2026-04-29 | 76.99 | 78.41 | 76.49 | 77.60 | 249K | +1.32% |
| 2026-04-28 | 76.75 | 77.54 | 75.88 | 76.59 | 143K | +0.82% |
| 2026-04-27 | 75.93 | 76.67 | 75.53 | 75.97 | 166K | +0.05% |
| 2026-04-24 | 76.65 | 76.77 | 75.50 | 75.93 | 171K | -1.00% |
| 2026-04-23 | 76.00 | 77.06 | 75.95 | 76.70 | 144K | +1.05% |
| 2026-04-22 | 76.26 | 76.71 | 75.59 | 75.90 | 251K | +0.26% |
| 2026-04-21 | 73.13 | 76.10 | 73.11 | 75.70 | 277K | +3.60% |
| 2026-04-20 | 72.31 | 73.70 | 72.27 | 73.07 | 217K | +1.33% |
| 2026-04-17 | 71.12 | 72.33 | 69.11 | 72.11 | 531K | +1.55% |
| 2026-04-16 | 70.45 | 71.05 | 70.12 | 71.01 | 221K | +0.54% |
| 2026-04-15 | 72.61 | 72.67 | 70.22 | 70.63 | 220K | -3.60% |
| 2026-04-14 | 73.80 | 74.27 | 72.94 | 73.27 | 189K | -1.05% |
| 2026-04-13 | 74.34 | 74.83 | 73.44 | 74.05 | 188K | -0.63% |
| 2026-04-10 | 73.98 | 75.02 | 72.80 | 74.52 | 259K | +0.40% |
| 2026-04-09 | 74.70 | 75.69 | 73.95 | 74.22 | 280K | -0.64% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +93.1% over the past year, beating its 5-year annualized CAGR of +19.4%. The stock trades above 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 +93.1% 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.