The Andersons, Inc.
ANDENASDAQConsumer Defensive● Active
$72.81
$-0.16(-0.22%)
Market Cap$2.5B
P/E Ratio—
52W High$82.11
52W Low$31.84
The Andersons, Inc.（ANDE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ande · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$82.11
May 5, 2026
-11.3% from here
5-Year Low5Y
$25.20
Jul 23, 2021
+188.9% from low
IPO Priceadj.
$5.17
Feb 20, 1996
+1.3K% since IPO
1 Year Ago
$34.72
Jun 9, 2025
+109.7% in 1Y
5 Years Ago
$34.26
Jun 8, 2021
+112.5% in 5Y
10 Years Ago
$34.57
Jun 8, 2016
+110.6% in 10Y
Historical Price Data · ANDE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $73.43 | $74.44 | $72.22 | $72.81 | $72.81 | 243K | -0.84% |
| Jun 4, 2026 | $73.10 | $74.31 | $72.60 | $72.97 | $72.97 | 261K | -0.18% |
| Jun 3, 2026 | $72.72 | $74.49 | $72.69 | $72.91 | $72.91 | 235K | +0.26% |
| Jun 2, 2026 | $72.24 | $73.51 | $71.94 | $72.79 | $72.79 | 246K | +0.76% |
| Jun 1, 2026 | $70.64 | $73.12 | $70.64 | $72.66 | $72.66 | 248K | +2.86% |
| May 29, 2026 | $71.19 | $71.56 | $70.05 | $70.59 | $70.59 | 397K | -0.84% |
| May 28, 2026 | $72.28 | $72.94 | $70.95 | $71.42 | $71.42 | 206K | -1.19% |
| May 27, 2026 | $71.20 | $72.58 | $71.01 | $72.09 | $72.09 | 232K | +1.25% |
| May 26, 2026 | $71.15 | $72.65 | $70.72 | $71.35 | $71.35 | 181K | +0.28% |
| May 22, 2026 | $70.23 | $71.00 | $69.67 | $70.85 | $70.85 | 317K | +0.88% |
| May 21, 2026 | $70.52 | $70.97 | $69.56 | $70.27 | $70.27 | 268K | -0.35% |
| May 20, 2026 | $70.09 | $72.23 | $70.01 | $70.65 | $70.65 | 300K | +0.80% |
| May 19, 2026 | $70.34 | $71.48 | $69.35 | $69.93 | $69.93 | 352K | -0.58% |
| May 18, 2026 | $72.09 | $72.58 | $70.72 | $70.85 | $70.85 | 238K | -1.72% |
| May 15, 2026 | $72.12 | $72.23 | $70.83 | $71.46 | $71.46 | 227K | -0.92% |
| May 14, 2026 | $71.62 | $72.49 | $71.00 | $72.23 | $72.23 | 294K | +0.85% |
| May 13, 2026 | $70.70 | $72.76 | $69.43 | $71.62 | $71.62 | 340K | +1.30% |
| May 12, 2026 | $72.61 | $72.61 | $70.01 | $70.41 | $70.41 | 275K | -3.03% |
| May 11, 2026 | $72.46 | $73.49 | $71.05 | $71.58 | $71.58 | 368K | -1.21% |
| May 8, 2026 | $71.76 | $72.68 | $70.38 | $71.45 | $71.45 | 375K | -0.43% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ANDE
Jan 1 → Dec 31 · 6 years2026+37.0%$53.16 → $72.81
+37.0%
2025+30.4%$40.78 → $53.17
+30.4%
2024-29.0%$57.05 → $40.52
-29.0%
2023+63.2%$35.26 → $57.54
+63.2%
2022-10.0%$38.87 → $34.99
-10.0%
2021+13.2%$34.20 → $38.71
+13.2%
Best Year2023 · +63.2%
Worst Year2024 · -29.0%
Positive Years4 / 6
Avg Annual Return+17.5%
6Y Total Return+112.9%
6Y CAGR~+13.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in ANDE?
If you invested $1,000 in ANDE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,106
Total Return+110.6%
CAGR~+7.7% / yr
Profit+$1,106
Based on Jun 8, 2016 · $34.57Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Andersons, Inc.（ANDE）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $72.81。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ANDE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ANDE 历史股价FMP 日线复权 OHLCV