The Andersons Stock Price History

ANDE Stock  USD 37.94  0.29  0.77%   
If you're considering investing in Andersons Stock, it is important to understand the factors that can impact its price. As of today, the current price of Andersons stands at 37.94, as last reported on the 11th of August 2025, with the highest price reaching 38.67 and the lowest price hitting 37.43 during the day. At this point, Andersons is very steady. Andersons secures Sharpe Ratio (or Efficiency) of 0.0518, which signifies that the company had a 0.0518 % return per unit of standard deviation over the last 3 months. We have found thirty technical indicators for The Andersons, which you can use to evaluate the volatility of the firm. Please confirm Andersons' Risk Adjusted Performance of 0.0543, semi deviation of 1.44, and Mean Deviation of 1.37 to double-check if the risk estimate we provide is consistent with the expected return of 0.0928%.
Andersons Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0518

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskANDEHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.79
  actual daily
16
84% of assets are more volatile

Expected Return

 0.09
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.05
  actual daily
4
96% of assets perform better
Based on monthly moving average Andersons is performing at about 4% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Andersons by adding it to a well-diversified portfolio.

Andersons Stock Price History Chart

There are several ways to analyze Andersons Stock price data. The simplest method is using a basic Andersons candlestick price chart, which shows Andersons price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 2, 202538.49
Lowest PriceMay 23, 202533.83

Andersons August 11, 2025 Stock Price Synopsis

Various analyses of Andersons' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Andersons Stock. It can be used to describe the percentage change in the price of Andersons from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Andersons Stock.
Andersons Price Action Indicator 0.03 
Andersons Price Rate Of Daily Change 1.01 
Andersons Price Daily Balance Of Power 0.23 

Andersons August 11, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Andersons Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Andersons intraday prices and daily technical indicators to check the level of noise trading in Andersons Stock and then apply it to test your longer-term investment strategies against Andersons.

Andersons Stock Price History Data

The price series of Andersons for the period between Tue, May 13, 2025 and Mon, Aug 11, 2025 has a statistical range of 4.66 with a coefficient of variation of 3.45. The prices are distributed with arithmetic mean of 36.16. The median price for the last 90 days is 36.16. The company had 3:2 stock split on 19th of February 2014. Andersons issued dividends on 2025-07-01.
OpenHighLowCloseVolume
08/11/2025
 37.81  38.67  37.43  37.94 
08/08/2025
 37.81  38.67  37.43  37.94  424,975 
08/07/2025
 36.60  38.32  36.51  37.65  526,997 
08/06/2025
 34.80  37.56  34.78  36.19  585,922 
08/05/2025
 31.84  35.41  31.84  34.63  572,022 
08/04/2025
 34.70  35.69  34.10  34.65  530,303 
08/01/2025
 35.79  35.90  34.65  34.69  373,932 
07/31/2025
 35.89  36.14  35.73  35.92  267,487 
07/30/2025
 36.71  37.71  36.28  36.47  270,437 
07/29/2025
 36.15  36.71  35.55  36.65  489,569 
07/28/2025
 36.12  36.48  35.56  36.09  328,877 
07/25/2025
 36.17  36.19  35.53  36.10  321,286 
07/24/2025
 37.42  37.55  36.03  36.09  237,356 
07/23/2025
 36.84  37.70  36.70  37.51  274,536 
07/22/2025
 35.91  37.01  35.91  36.60  333,347 
07/21/2025
 36.37  36.72  35.77  35.82  200,937 
07/18/2025
 36.85  37.29  36.09  36.16  184,429 
07/17/2025
 36.56  37.13  36.23  36.45  208,631 
07/16/2025
 37.39  37.74  36.56  36.70  202,236 
07/15/2025
 37.97  38.06  37.20  37.20  216,864 
07/14/2025
 38.33  39.11  37.46  37.80  169,150 
07/11/2025
 38.37  38.80  37.93  38.38  166,594 
07/10/2025
 37.96  39.10  37.95  38.45  217,551 
07/09/2025
 38.13  38.27  37.14  38.17  278,327 
07/08/2025
 37.70  38.75  37.50  38.12  311,943 
07/07/2025
 38.02  38.61  37.39  37.49  306,805 
07/03/2025
 38.56  38.70  38.10  38.43  98,746 
07/02/2025
 37.98  38.75  37.62  38.49  253,165 
07/01/2025
 36.50  38.51  36.50  37.75  501,077 
06/30/2025
 36.08  36.65  35.63  36.56  624,789 
06/27/2025
 36.58  36.70  35.86  35.95  566,180 
06/26/2025
 36.39  36.76  36.10  36.50  187,632 
06/25/2025
 36.62  36.62  36.01  36.17  196,610 
06/24/2025
 36.29  36.65  36.07  36.59  228,488 
06/23/2025
 36.61  37.08  36.00  36.32  189,363 
06/20/2025
 37.32  37.32  36.56  36.60  1,206,676 
06/18/2025
 36.98  37.51  36.66  36.68  329,663 
06/17/2025
 36.95  37.53  36.71  36.98  283,706 
06/16/2025
 36.43  37.55  36.40  37.15  392,117 
06/13/2025
 35.45  36.90  34.53  36.28  343,328 
06/12/2025
 34.94  35.51  34.66  35.47  181,399 
06/11/2025
 35.81  35.81  34.98  35.23  189,323 
06/10/2025
 34.86  35.97  34.58  35.75  215,408 
06/09/2025
 34.69  34.90  34.20  34.54  500,882 
06/06/2025
 34.48  34.80  34.19  34.49  214,203 
06/05/2025
 34.50  34.78  33.87  34.02  237,856 
06/04/2025
 35.27  35.40  34.13  34.29  216,816 
06/03/2025
 35.38  35.55  34.91  35.12  199,130 
06/02/2025
 35.52  35.64  34.81  35.40  290,516 
05/30/2025
 35.20  35.74  35.20  35.32  516,114 
05/29/2025
 34.71  35.57  34.38  35.55  210,780 
05/28/2025
 34.78  34.98  34.52  34.60  228,025 
05/27/2025
 34.34  34.81  34.09  34.78  219,305 
05/23/2025
 33.16  33.96  33.02  33.83  208,807 
05/22/2025
 33.99  34.25  33.64  33.95  229,293 
05/21/2025
 35.10  35.12  34.13  34.23  230,254 
05/20/2025
 35.49  35.74  35.10  35.43  231,837 
05/19/2025
 35.62  35.81  35.17  35.55  228,563 
05/16/2025
 35.17  36.14  34.99  35.88  222,013 
05/15/2025
 35.02  35.34  34.44  35.25  301,165 
05/14/2025
 35.82  35.93  35.15  35.15  357,398 

About Andersons Stock history

Andersons investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Andersons is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Andersons will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Andersons stock prices may prove useful in developing a viable investing in Andersons
The Andersons, Inc., an agriculture company, operates in trade, renewables, and plant nutrient sectors in the United States and internationally. The Andersons, Inc. was founded in 1947 and is based in Maumee, Ohio. Andersons operates under Food Distribution classification in the United States and is traded on NASDAQ Exchange. It employs 2371 people.

Andersons Stock Technical Analysis

Andersons technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Andersons technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Andersons trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Volatility Now

   

Portfolio Volatility

Check portfolio volatility and analyze historical return density to properly model market risk
All  Next Launch Module

Andersons Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Andersons' price direction in advance. Along with the technical and fundamental analysis of Andersons Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Andersons to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Andersons Stock analysis

When running Andersons' price analysis, check to measure Andersons' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Andersons is operating at the current time. Most of Andersons' value examination focuses on studying past and present price action to predict the probability of Andersons' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Andersons' price. Additionally, you may evaluate how the addition of Andersons to your portfolios can decrease your overall portfolio volatility.
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Cryptocurrency Center
Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges
Piotroski F Score
Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity