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 $2,293.13 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,388.07, while $1000 invested 1 year ago would be worth $1,668.14. This corresponds to total returns of 129.31%, 138.81%, 66.81%, respectively, with annualized returns of 8.65%, 19.01%, 66.81%.

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
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
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