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 $2,318.38 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,325.55, while $1000 invested 1 year ago would be worth $1,650.9. This corresponds to total returns of 131.84%, 132.55%, 65.09%, respectively, with annualized returns of 8.77%, 18.39%, 65.09%.

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
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
August 17, 2026	65.73	68.88	68.88	69.02	65.73	351,009
August 14, 2026	65.28	65.9	65.9	66.56	64.78	258,053
August 13, 2026	65.91	65.14	65.14	66.09	64.66	271,958
August 12, 2026	64.58	65.61	65.61	66.06	63.8	405,027
August 11, 2026	65.49	64.1	64.1	66.02	63.82	337,205
August 10, 2026	65.09	65.49	65.49	66.44	65.09	445,748
August 07, 2026	67.73	65.39	65.39	67.75	65.08	515,745
August 06, 2026	70.31	67.95	67.95	71	67.74	321,611
August 05, 2026	74.94	69.75	69.75	75.64	69.49	448,446
August 04, 2026	76.81	74.48	74.48	77.35	72.69	583,883
August 03, 2026	69.55	69.86	69.86	71	68.89	352,292
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