The Andersons, Inc. (ANDE) NASDAQ

Currency In USD

ANDE Historical Return

If you invested $1000 in The Andersons, Inc. (ANDE) 10 years ago, it would be worth $1,899.55 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,566.8, while $1000 invested 1 year ago would be worth $1,103.82. This corresponds to total returns of 89.95%, 56.68%, 10.38%, respectively, with annualized returns of 6.63%, 9.39%, 10.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ANDE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	54.95	54.7	54.7	55.71	53.89	671,186
November 10, 2026	54.79	54.48	54.48	55.38	53.13	463,487
November 09, 2026	56	55.18	55.18	56.22	54.67	510,234
November 06, 2026	55.99	55.12	55.12	57.46	55.04	584,375
November 05, 2026	56.69	55.16	55.16	58.63	55	686,252
November 04, 2026	60.19	55.35	55.35	60.74	54.09	1.13M
November 03, 2026	63.43	62.67	62.67	63.43	62.46	401,359
November 02, 2026	63.92	63.97	63.97	65.36	63.28	373,346
October 30, 2026	63.58	64.29	64.29	64.47	62.77	323,419
October 29, 2026	64.63	62.47	62.47	64.63	62.09	756,570
October 28, 2026	64.1	64.22	64.22	64.56	63.69	408,994
October 27, 2026	64.52	64	64	65.1	63.72	268,347
October 26, 2026	64.84	64.58	64.58	65.88	63.52	224,676
October 23, 2026	65.08	64.93	64.93	65.4	64.17	232,591
October 22, 2026	66.02	65.1	65.1	66.65	63.5	255,798
October 21, 2026	65.44	65.7	65.7	66.42	64.67	285,101
October 20, 2026	65.06	65.44	65.44	66.35	64.53	272,617
October 19, 2026	65.56	64.24	64.24	65.93	63.97	231,664
October 16, 2026	65.94	64.93	64.93	66.92	64.49	312,186
October 15, 2026	67.87	65.68	65.68	68.24	65.29	347,233
October 14, 2026	67.14	67.35	67.35	67.91	66.42	518,445
October 13, 2026	65.46	67.42	67.42	68.24	65.42	314,649
October 12, 2026	64	65.08	65.08	65.65	64	300,129
October 09, 2026	66.53	63.89	63.89	66.79	63.8	291,766
October 08, 2026	66.35	66.53	66.53	67.74	65.95	340,890
October 07, 2026	66.37	65.94	65.94	66.37	65.03	294,299
October 06, 2026	66.77	66.61	66.61	67.47	65.2	263,407
October 05, 2026	67.9	66.9	66.9	68.18	65.96	371,680
October 02, 2026	65.44	67.72	67.72	68.02	65.36	382,841
October 01, 2026	65.39	65.49	65.49	66.08	64.37	248,191
September 30, 2026	65.97	65.7	65.7	67.69	65.25	388,972
September 29, 2026	65.66	66.21	66.21	66.66	65.62	255,278
September 28, 2026	66.97	66.45	66.45	67.51	66.27	428,489
September 25, 2026	66.79	66.97	66.97	67.45	65.58	268,873
September 24, 2026	67.38	66.79	66.79	67.58	66.35	363,497
September 23, 2026	67.18	67.39	67.39	67.79	66.24	267,702
September 22, 2026	68.48	66.94	66.94	69.71	66.79	258,555
September 21, 2026	69.37	68.48	68.48	69.67	68.31	276,024
September 18, 2026	71.89	69.59	69.59	71.89	69.24	685,803
September 17, 2026	71.49	72.05	72.05	72.49	70.1	224,918
September 16, 2026	71.27	71.43	71.43	71.95	70.38	301,235
September 15, 2026	71.73	71.27	71.27	72.5	70.91	276,652
September 11, 2026	72.03	70.97	70.97	72.41	70.38	275,686
September 10, 2026	71.48	71.88	71.88	72.69	70.98	411,825
September 09, 2026	71.26	71.32	71.32	72	69.82	413,075
September 08, 2026	69.36	70.92	70.92	71.41	69.36	311,768
September 04, 2026	68.86	69.31	69.31	70.46	68.66	775,086
September 03, 2026	71.24	69.49	69.49	71.41	67.74	569,963
September 02, 2026	67.15	70.92	70.92	71.27	66.96	674,923
September 01, 2026	65.1	67.26	67.26	67.61	65.1	380,437
August 31, 2026	65.33	64.87	64.87	65.68	63.37	537,446
August 28, 2026	64.29	64.56	64.56	65.07	63.5	253,291
August 27, 2026	65.12	63.73	63.73	65.15	63.4	291,689
August 26, 2026	66.08	65.24	65.24	66.33	64.2	646,231
August 25, 2026	65.7	65.92	65.92	66.21	64.31	250,248
August 24, 2026	67.84	65.76	65.76	67.85	65.17	221,697
August 21, 2026	68.18	68.06	68.06	69.34	66.6	331,261
August 20, 2026	67.49	67.32	67.32	69.16	66.87	306,314
August 19, 2026	69.34	67.73	67.73	69.77	67.3	262,982
August 18, 2026	69.32	68.86	68.86	71.2	68.06	344,292