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 $2,405.03 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,866.75, while $1000 invested 1 year ago would be worth $2,066.57. This corresponds to total returns of 140.5%, 186.67%, 106.66%, respectively, with annualized returns of 9.17%, 23.43%, 106.66%.

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
July 31, 2026	72.06	70.78	70.78	72.26	70.42	177,348
July 30, 2026	70.47	71.52	71.52	72.8	69.48	398,398
July 29, 2026	73.92	70.17	70.17	73.97	70	317,938
July 28, 2026	75.19	73.19	73.19	76.69	72.55	235,361
July 27, 2026	77.26	74.6	74.6	77.81	73.42	298,853
July 24, 2026	77.88	77.71	77.71	79.4	76.2	224,611
July 23, 2026	80.74	78.25	78.25	81.49	77.59	319,131
July 22, 2026	78.26	80.87	80.87	81.17	78.26	371,670
July 21, 2026	77.69	77.85	77.85	78.33	77.21	388,723
July 20, 2026	79.07	77.58	77.58	79.07	77.58	215,138
July 17, 2026	76.86	79.24	79.24	79.26	76.29	252,960
July 16, 2026	75.29	76.2	76.2	77.12	75.29	322,968
July 15, 2026	74.78	75.2	75.2	75.59	74.47	208,881
July 14, 2026	75.79	74.92	74.92	75.85	74.8	266,195
July 13, 2026	72.69	74.79	74.79	75.44	72.37	288,702
July 10, 2026	70.63	72.21	72.21	72.5	70.46	250,403
July 09, 2026	71.54	70.99	70.99	72.36	70.89	374,651
July 08, 2026	68.82	72.05	72.05	72.1	68.82	638,568
July 07, 2026	68.04	68	68	69	67.42	255,931
July 06, 2026	65.89	67.51	67.51	67.76	65.85	272,918
July 02, 2026	67.39	66.3	66.3	68.12	66.18	243,468
July 01, 2026	68.2	67.37	67.37	68.28	66.94	228,076
June 30, 2026	69.41	68.4	68.4	70.19	68.35	303,607
June 29, 2026	70.64	68.78	68.78	71.31	67.36	462,107
June 26, 2026	71.27	71.08	71.08	71.89	70.17	897,509
June 25, 2026	70.7	71.15	71.15	71.33	69.83	188,672
June 24, 2026	70.48	70.66	70.66	70.69	68.44	264,130
June 23, 2026	70.44	70.78	70.78	71.5	70.44	272,198
June 22, 2026	71.72	70.86	70.86	72.29	70.62	301,571
June 18, 2026	69.57	71.22	71.22	71.53	69.41	701,029
June 17, 2026	68.99	68.77	68.77	69.23	67.24	211,486
June 16, 2026	69.97	69.21	69.21	70.71	68.8	248,070
June 15, 2026	70.68	69.87	69.87	71.85	69.07	261,079
June 12, 2026	70.79	71.85	71.85	72.25	70	213,497
June 11, 2026	74.61	70.64	70.64	75	70.08	315,550
June 10, 2026	73.5	74.24	74.24	74.72	73.16	393,063
June 09, 2026	74.03	72.14	72.14	74.07	71.62	579,949
June 08, 2026	73.16	73.49	73.49	74.97	73.11	288,205
June 05, 2026	73.43	72.81	72.81	74.44	72.22	240,104
June 04, 2026	73.1	72.97	72.97	74.31	72.6	260,872
June 03, 2026	72.72	72.91	72.91	74.43	72.69	225,823
June 02, 2026	72.24	72.79	72.79	73.51	71.94	238,798
June 01, 2026	70.64	72.66	72.66	73.12	70.64	247,789
May 29, 2026	71.19	70.59	70.59	71.56	70.05	395,324
May 28, 2026	72.28	71.42	71.42	72.94	70.95	189,326
May 27, 2026	71.2	72.09	72.09	72.58	71.01	230,429
May 26, 2026	71.15	71.35	71.35	72.65	70.72	180,318
May 22, 2026	70.23	70.85	70.85	71	69.67	314,750
May 21, 2026	70.52	70.27	70.27	70.97	69.56	263,456
May 20, 2026	70.09	70.65	70.65	72.23	70.01	281,178
May 19, 2026	69.54	69.93	69.93	71.46	69.54	343,944
May 18, 2026	72.09	70.85	70.85	72.58	70.72	233,506
May 15, 2026	72.12	71.46	71.46	72.23	70.83	226,550
May 14, 2026	71.62	72.23	72.23	72.49	71	293,674
May 13, 2026	70.7	71.62	71.62	72.76	69.43	338,856
May 12, 2026	72.61	70.41	70.41	72.61	70.01	269,774
May 11, 2026	72.46	71.58	71.58	73.49	71.05	365,921
May 08, 2026	71.76	71.45	71.45	72.68	70.38	368,342
May 07, 2026	69.2	70.81	70.81	72.02	68.37	753,299
May 06, 2026	75.29	68.23	68.23	76.33	65.36	806,461