The Andersons Stock Price History

ANDE Stock  USD 54.10  2.37  4.58%   
Below is the normalized historical share price chart for The Andersons extending back to February 20, 1996. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Andersons stands at 54.10, as last reported on the 9th of January, with the highest price reaching 54.91 and the lowest price hitting 51.51 during the day.
IPO Date
20th of February 1996
200 Day MA
41.6791
50 Day MA
51.0546
Beta
0.786
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Andersons Stock, it is important to understand the factors that can impact its price. Andersons appears to be very steady, given 3 months investment horizon. Andersons secures Sharpe Ratio (or Efficiency) of 0.21, which signifies that the company had a 0.21 % return per unit of standard deviation over the last 3 months. We have found twenty-nine technical indicators for The Andersons, which you can use to evaluate the volatility of the firm. Please makes use of Andersons' Risk Adjusted Performance of 0.1535, semi deviation of 1.25, and Mean Deviation of 1.49 to double-check if our risk estimates are consistent with your expectations.
At present, Andersons' Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. The current year's Other Stockholder Equity is expected to grow to about 462.2 M, whereas Common Stock Total Equity is forecasted to decline to about 111.4 K. . At present, Andersons' Price Sales Ratio is projected to slightly decrease based on the last few years of reporting. Andersons Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2067

High ReturnsBest Equity
Good Returns
Average Returns
Small ReturnsANDE
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns
Based on monthly moving average Andersons is performing at about 16% 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.
Price Book
1.4821
Enterprise Value Ebitda
8.0709
Price Sales
0.1596
Shares Float
31.8 M
Dividend Share
0.775

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 PriceDecember 15, 202556.14
Lowest PriceOctober 13, 202541.86

Andersons January 9, 2026 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 2.08 
Andersons Accumulation Distribution 22,077 
Andersons Price Rate Of Daily Change 1.05 
Andersons Price Daily Balance Of Power 0.70 

Andersons January 9, 2026 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 Sat, Oct 11, 2025 and Fri, Jan 9, 2026 has a statistical range of 15.28 with a coefficient of variation of 7.75. The prices are distributed with arithmetic mean of 49.42. The median price for the last 90 days is 49.89. The company had 3:2 stock split on 19th of February 2014. Andersons issued dividends on 2026-01-02.
OpenHighLowCloseVolume
01/08/2026 51.73  54.91  51.51  54.10  356,549 
01/07/2026
 52.26  52.36  51.23  51.73  197,326 
01/06/2026
 52.69  53.03  52.04  52.20  322,695 
01/05/2026
 53.01  53.30  51.76  52.82  300,505 
01/02/2026 53.16  53.16  52.24  53.05  424,872 
12/31/2025
 53.40  53.67  52.89  52.97  240,569 
12/30/2025
 53.56  54.12  53.14  53.27  247,202 
12/29/2025
 53.29  53.46  52.99  53.43  182,122 
12/26/2025
 53.60  53.69  52.75  53.14  170,740 
12/24/2025
 53.73  53.87  53.37  53.72  82,891 
12/23/2025
 54.64  54.94  53.01  53.56  264,315 
12/22/2025
 54.05  54.87  53.99  54.49  320,843 
12/19/2025 54.64  54.64  53.40  53.70  1,342,212 
12/18/2025
 54.99  55.34  54.38  54.64  315,253 
12/17/2025
 54.95  55.52  54.77  54.95  369,498 
12/16/2025 55.81  56.21  54.38  54.88  489,097 
12/15/2025 54.19  56.26  53.49  56.14  923,006 
12/12/2025 52.80  54.17  51.82  53.79  600,001 
12/11/2025 51.83  52.71  51.71  52.35  410,250 
12/10/2025 51.33  53.12  50.81  51.63  586,701 
12/09/2025
 50.11  50.80  48.95  49.17  349,794 
12/08/2025 50.00  50.62  49.37  50.09  271,090 
12/05/2025
 50.52  50.81  49.63  49.82  177,771 
12/04/2025
 51.87  51.87  50.33  50.50  224,683 
12/03/2025
 52.37  52.82  51.67  51.81  247,816 
12/02/2025
 51.78  53.09  51.29  52.44  437,503 
12/01/2025
 51.30  51.92  49.41  51.67  267,986 
11/28/2025
 51.42  51.66  50.80  51.31  154,348 
11/26/2025
 50.50  51.80  50.50  51.12  443,016 
11/25/2025
 50.43  51.18  50.26  50.75  262,262 
11/24/2025
 49.33  50.03  49.10  49.97  331,937 
11/21/2025
 48.45  50.22  48.13  49.44  262,497 
11/20/2025 49.48  50.08  48.31  48.44  265,109 
11/19/2025
 49.57  49.83  48.44  49.24  244,772 
11/18/2025
 48.99  50.06  48.66  49.89  238,430 
11/17/2025
 49.16  49.37  48.72  48.85  261,421 
11/14/2025
 48.52  49.17  47.49  49.09  188,577 
11/13/2025
 49.81  50.69  48.21  48.94  336,696 
11/12/2025
 51.17  51.69  49.55  49.65  372,634 
11/11/2025
 50.96  51.46  50.75  51.29  257,070 
11/10/2025
 50.19  51.54  49.81  50.80  437,134 
11/07/2025
 48.77  50.63  48.31  50.19  559,154 
11/06/2025
 48.33  48.97  47.39  48.77  354,117 
11/05/2025
 47.24  49.24  46.44  48.30  481,426 
11/04/2025 45.79  46.80  45.66  46.24  301,417 
11/03/2025
 45.89  46.87  44.46  46.52  355,110 
10/31/2025
 46.39  46.90  45.78  46.14  286,777 
10/30/2025
 46.18  46.98  46.01  46.71  312,229 
10/29/2025
 46.68  47.31  45.98  46.66  224,980 
10/28/2025
 46.37  47.30  46.37  47.00  174,016 
10/27/2025
 47.12  47.49  46.26  46.62  274,096 
10/24/2025
 46.72  47.95  46.72  47.18  264,116 
10/23/2025
 46.07  46.65  45.40  46.40  257,926 
10/22/2025
 45.38  46.00  44.54  45.73  362,596 
10/21/2025
 47.06  47.46  45.18  45.33  290,752 
10/20/2025
 47.33  47.62  46.97  47.33  185,608 
10/17/2025
 46.38  47.35  46.23  47.30  397,580 
10/16/2025 46.35  46.79  45.64  46.49  496,038 
10/15/2025
 42.79  46.86  42.44  46.22  483,119 
10/14/2025
 42.02  42.42  41.32  42.32  270,785 
10/13/2025
 41.14  41.93  41.14  41.86  269,582 

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
Last ReportedProjected for Next Year
Common Stock Shares Outstanding39.5 M30 M
Net Income Applicable To Common Shares150.7 M158.3 M

Andersons Quarterly Net Working Capital

630.69 Million

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 Optimization Now

   

Portfolio Optimization

Compute new portfolio that will generate highest expected return given your specified tolerance for 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 Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Portfolio Center
All portfolio management and optimization tools to improve performance of your portfolios
Investing Opportunities
Build portfolios using our predefined set of ideas and optimize them against your investing preferences
Piotroski F Score
Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets
Commodity Directory
Find actively traded commodities issued by global exchanges
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets