NYSE · ANDE

The Andersons, Inc.

Consumer Defensive · Food Distribution

$68.06

Up+$0.74 (+1.10%)

Updated Aug 22, 2026, 1:56 PM

SID Score

6.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

ANDE price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ANDE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$68.18	$69.3399	$66.60	$68.06	331.26K
Aug 20, 2026	$67.49	$69.16	$66.87	$67.32	306.52K
Aug 19, 2026	$69.34	$69.77	$67.30	$67.73	262.99K
Aug 18, 2026	$69.32	$71.2039	$68.06	$68.86	344.29K
Aug 17, 2026	$65.73	$69.02	$65.73	$68.88	359K
Aug 14, 2026	$65.28	$66.555	$64.78	$65.90	258.05K
Aug 13, 2026	$65.91	$66.09	$64.66	$65.14	271.96K
Aug 12, 2026	$64.58	$66.055	$63.80	$65.61	281.17K
Aug 11, 2026	$65.49	$66.018	$63.815	$64.10	337.21K
Aug 10, 2026	$65.09	$66.445	$65.09	$65.49	445.75K
Aug 7, 2026	$67.73	$67.75	$65.075	$65.39	515.8K
Aug 6, 2026	$70.31	$70.9999	$67.74	$67.95	321.62K
Aug 5, 2026	$74.94	$75.64	$69.49	$69.75	448.45K
Aug 4, 2026	$76.81	$77.35	$72.69	$74.48	583.89K
Aug 3, 2026	$69.55	$71.00	$68.8896	$69.86	357.86K
Jul 31, 2026	$72.06	$72.26	$70.42	$70.78	177.35K
Jul 30, 2026	$70.47	$72.795	$69.48	$71.52	398.41K
Jul 29, 2026	$73.92	$73.97	$70.00	$70.17	317.94K
Jul 28, 2026	$75.19	$76.6878	$72.55	$73.19	235.38K
Jul 27, 2026	$77.26	$77.805	$73.42	$74.60	298.86K
Jul 24, 2026	$77.88	$79.3999	$76.20	$77.71	224.61K