The Andersons, Inc. (ANDE) NASDAQ

72.79

+0.13(+0.18%)

Updated at June 02 04:00PM

Currency In USD

ANDE Historical Return

If you invested $1000 in The Andersons, Inc. (ANDE) 10 years ago, it would be worth $2,478.38 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,419.88, while $1000 invested 1 year ago would be worth $2,097.09. This corresponds to total returns of 147.84%, 141.99%, 109.71%, respectively, with annualized returns of 9.5%, 19.32%, 109.71%.

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
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
May 05, 2026	79.64	79.29	79.29	82.11	78.54	664,643
May 04, 2026	78.99	79.42	79.42	79.78	78.35	338,875
May 01, 2026	78.53	79.12	79.12	79.61	77.7	291,312
April 30, 2026	77.32	78.54	78.54	78.97	76.73	449,240
April 29, 2026	76.99	77.6	77.6	78.4	76.49	270,331
April 28, 2026	76.75	76.59	76.59	77.54	75.88	148,348
April 27, 2026	75.93	75.97	75.97	76.67	75.53	178,069
April 24, 2026	76.65	75.93	75.93	76.77	75.5	177,968
April 23, 2026	76	76.7	76.7	77.06	75.95	200,612
April 22, 2026	76.05	75.9	75.9	76.71	75.26	261,775
April 21, 2026	73.13	75.7	75.7	76.1	72.74	286,183
April 20, 2026	72.31	73.07	73.07	73.7	72.27	226,612
April 17, 2026	70.92	72.11	72.11	72.33	69.11	568,819
April 16, 2026	70.27	71.01	71.01	71.05	70.12	229,971
April 15, 2026	72.61	70.63	70.63	72.67	70.18	229,041
April 14, 2026	73.8	73.27	73.27	74.27	72.94	197,430
April 13, 2026	74.56	74.05	74.05	74.83	73.44	205,580
April 10, 2026	73.98	74.52	74.52	75.02	72.8	267,101
April 09, 2026	74.7	74.22	74.22	75.69	73.83	286,663
April 08, 2026	72.46	74.7	74.7	74.82	71.09	441,576
April 07, 2026	74.43	73.03	73.03	75.02	72.52	328,654
April 06, 2026	73.27	74.49	74.49	74.94	72.6	307,965
April 02, 2026	72.75	73.41	73.41	73.91	72.37	252,618
April 01, 2026	71.23	72.69	72.69	72.82	70.95	241,047
March 31, 2026	72.09	71.78	71.58	72.69	70.38	269,246
March 30, 2026	73.03	71.57	71.37	73.73	70.69	305,212
March 27, 2026	71.96	73.19	72.99	73.85	70.69	338,882
March 26, 2026	73.11	72	71.8	73.91	71.98	338,864
March 25, 2026	71.41	73.19	72.99	73.97	70.93	503,409
March 24, 2026	67.53	71.53	71.33	72.18	67.53	447,657
March 23, 2026	67.39	67.64	67.45	68.5	66.53	308,012
March 20, 2026	68.56	66.44	66.25	68.62	65.49	1.15M
March 19, 2026	68.97	68.56	68.37	69.79	68	302,758
March 18, 2026	70	69.47	69.28	70.73	68.97	382,395
March 17, 2026	70.23	69.94	69.75	71.54	69.48	402,376
March 16, 2026	70.74	70.12	69.92	71.4	68.36	375,126
March 13, 2026	71.25	70.74	70.54	71.25	69.1	433,164
March 12, 2026	67.06	71.24	71.04	71.54	67	526,853
March 11, 2026	66.26	67.79	67.6	67.81	65.32	315,837
March 10, 2026	68.16	66.64	66.45	68.16	65.8	372,104
March 09, 2026	63.51	65.71	65.53	65.82	63	346,226