The Andersons, Inc. (ANDE) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ANDE Historical Performance
Short-Term Returns
ANDE Stock Price Trajectory (2011–2026)
As of May 8, 2026, The Andersons, Inc. (ANDE) trades at $70.81, representing a +124.7% return over the past year. The stock has delivered a +141.6% total return over five years (+18.1% 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 -13.8%, currently trading 30% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers INGR (-20.8% 1Y), CALM (-20.7% 1Y), and VITL (-73.5% 1Y), ANDE has underperformed the peer group average. Compare ANDE vs INGR →
ANDE Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 73.17 | 74.82 | 71.55 | 74.70 | 384K | +2.29% |
| 2026-04-07 | 74.43 | 75.02 | 72.52 | 73.03 | 320K | -1.96% |
| 2026-04-06 | 73.33 | 74.94 | 72.60 | 74.49 | 296K | +1.47% |
| 2026-04-02 | 72.17 | 73.60 | 72.17 | 73.41 | 246K | +0.99% |
| 2026-04-01 | 71.23 | 72.82 | 70.95 | 72.69 | 232K | +1.27% |
| 2026-03-31 | 72.09 | 72.69 | 70.38 | 71.78 | 259K | +0.29% |
| 2026-03-30 | 73.38 | 73.73 | 70.69 | 71.57 | 276K | -2.21% |
| 2026-03-27 | 71.96 | 73.85 | 70.69 | 73.19 | 331K | +1.65% |
| 2026-03-26 | 73.11 | 73.91 | 71.98 | 72.00 | 324K | -1.63% |
See ANDE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ANDE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ANDE vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonANDE — Frequently Asked Questions
Quick answers to the most common questions about buying ANDE stock.
How has ANDE stock performed recently?
ANDE returned +124.7% over the past year, beating its 5-year annualized CAGR of +18.1%. 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 +124.7% 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 2011-2026, downloadable in CSV format.