The Andersons Stock Price History
| ANDE Stock | USD 36.16 0.29 0.80% |
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 36.16, as last reported on the 19th of July, with the highest price reaching 37.29 and the lowest price hitting 36.09 during the day.
If you're considering investing in Andersons Stock, it is important to understand the factors that can impact its price. Andersons secures Sharpe Ratio (or Efficiency) of close to zero, which signifies that the company had a close to zero % return per unit of standard deviation over the last 3 months. The Andersons exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Andersons' Risk Adjusted Performance of (0.01), coefficient of variation of (4,993), and Mean Deviation of 1.56 to double-check the risk estimate we provide.
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 401.9 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.
IPO Date 20th of February 1996 | 200 Day MA 41.9069 | 50 Day MA 36.093 | Beta 0.763 |
Andersons | Build AI portfolio with Andersons Stock |
Sharpe Ratio = -0.0049
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | ANDE |
Estimated Market Risk
| 2.41 actual daily | 21 79% of assets are more volatile |
Expected Return
| -0.01 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.0 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Andersons is not performing at its full potential. However, 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 Andersons to a well-diversified portfolio.
Price Book 0.9381 | Enterprise Value Ebitda 5.4141 | Price Sales 0.1104 | Shares Float 32.1 M | Dividend Share 0.765 |
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 Price | July 2, 2025 | 38.49 |
| Lowest Price | May 7, 2025 | 31.34 |
Andersons July 19, 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 | (0.68) | |
| Andersons Accumulation Distribution | 5,935 | |
| Andersons Price Rate Of Daily Change | 0.99 | |
| Andersons Price Daily Balance Of Power | (0.24) |
Andersons July 19, 2025 Stock Price Analysis
Andersons Stock Price History Data
The price series of Andersons for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 7.15 with a coefficient of variation of 4.06. The prices are distributed with arithmetic mean of 36.29. The median price for the last 90 days is 36.5. The company had 3:2 stock split on 19th of February 2014. Andersons issued dividends on 2025-07-01.| Open | High | Low | Close | Volume | ||
| 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 | 624,800 | |
06/27/2025 | 36.58 | 36.70 | 35.87 | 35.95 | 566,200 | |
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 | |
05/13/2025 | 35.88 | 36.46 | 35.66 | 36.17 | 324,569 | |
| 05/12/2025 | 35.76 | 36.13 | 35.09 | 35.72 | 476,714 | |
05/09/2025 | 34.19 | 34.79 | 33.83 | 34.47 | 348,570 | |
05/08/2025 | 31.36 | 34.29 | 31.36 | 34.23 | 628,976 | |
| 05/07/2025 | 34.26 | 34.54 | 30.87 | 31.34 | 915,251 | |
05/06/2025 | 35.97 | 36.18 | 34.71 | 34.75 | 466,561 | |
05/05/2025 | 37.28 | 37.54 | 36.75 | 36.78 | 294,009 | |
05/02/2025 | 37.44 | 37.88 | 37.19 | 37.61 | 202,430 | |
05/01/2025 | 37.17 | 37.57 | 36.72 | 37.13 | 304,390 | |
04/30/2025 | 37.40 | 37.89 | 36.65 | 37.51 | 319,136 | |
04/29/2025 | 37.87 | 37.94 | 37.39 | 37.84 | 150,427 | |
04/28/2025 | 37.80 | 38.31 | 37.55 | 37.94 | 176,273 | |
04/25/2025 | 38.17 | 38.17 | 37.20 | 37.82 | 130,962 | |
04/24/2025 | 37.64 | 38.12 | 37.30 | 37.90 | 175,962 | |
04/23/2025 | 38.43 | 39.30 | 37.52 | 37.66 | 202,860 | |
04/22/2025 | 37.43 | 37.93 | 37.08 | 37.68 | 293,347 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 34.3 M | 30.4 M | |
| Net Income Applicable To Common Shares | 150.7 M | 158.3 M |
Andersons Quarterly Net Working Capital |
|
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.
Did you try this?
Run Transaction History Now
Transaction HistoryView history of all your transactions and understand their impact on performance |
| 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.
| Risk Adjusted Performance | (0.01) | |||
| Jensen Alpha | (0.16) | |||
| Total Risk Alpha | (0.39) | |||
| Treynor Ratio | (0.07) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Aroon Oscillator Analyze current equity momentum using Aroon Oscillator and other momentum ratios | |
| Investing Opportunities Build portfolios using our predefined set of ideas and optimize them against your investing preferences | |
| Volatility Analysis Get historical volatility and risk analysis based on latest market data | |
| Companies Directory Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals | |
| Efficient Frontier Plot and analyze your portfolio and positions against risk-return landscape of the market. | |
| Cryptocurrency Center Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency | |
| Commodity Directory Find actively traded commodities issued by global exchanges | |
| Pattern Recognition Use different Pattern Recognition models to time the market across multiple global exchanges | |
| Watchlist Optimization Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm |