The Andersons Stock Price History (NASDAQ:ANDE)

Add to My Stocks
$39.25 $0.55 (1.38%) ANDE stock closing price Dec 02, 2016 (Closing)

The 10 year data of The Andersons stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with The Andersons price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 69.38 on 08 Sep, 2014 as seen from The Andersons stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0239.7039.9538.8539.25118469N/A0.28
2016-12-0139.4040.1539.2539.80117788N/A0.29
2016-11-3039.0539.7038.9539.35112355N/A0.28
2016-11-2938.4539.1538.2038.90261721N/A0.28
2016-11-2539.0040.7538.7040.30179239N/A0.29
2016-11-2338.8539.0038.3538.80105367N/A0.28
2016-11-2238.3039.0037.9639.00148261N/A0.28
2016-11-2139.0039.0037.1538.20127620N/A0.27
2016-11-1838.6039.6536.5639.00295535N/A0.28
2016-11-1736.7538.6036.7538.50180709N/A0.28
2016-11-1637.3037.3536.5036.90142664N/A0.27
2016-11-1535.2537.4735.2537.30222435N/A0.27
2016-11-1435.4035.5034.7535.25258441N/A0.25
2016-11-1134.6035.2534.1035.15215997N/A0.25
2016-11-1035.8536.0034.1034.50213394N/A0.25
2016-11-0935.9536.6035.0035.65202917N/A0.25
2016-11-0838.5038.5036.0036.65262380N/A0.25
2016-11-0738.4039.2038.2038.85134938N/A0.27
2016-11-0438.1038.4537.5338.2069467N/A0.27
2016-11-0339.0039.2037.9538.1071008N/A0.26
2016-11-0238.9039.2038.6038.9596008N/A0.27
2016-11-0138.0539.4537.9539.1598871N/A0.27
2016-10-3137.6038.1537.1038.05107612N/A0.26
2016-10-2837.7538.1037.2537.3541622N/A0.26
2016-10-2738.0038.0537.3537.7545640N/A0.26
2016-10-2638.0538.3537.5537.6559010N/A0.26
2016-10-2538.0538.7038.0538.3586824N/A0.27
2016-10-2437.2538.3537.0038.3077935N/A0.27
2016-10-2136.7537.2036.4037.0536477N/A0.26
2016-10-2036.7037.1536.6036.9555293N/A0.26
2016-10-1936.2036.9535.8036.8090060N/A0.26
2016-10-1836.6536.6535.9036.0568249N/A0.25
2016-10-1736.5536.8536.1536.2063191N/A0.25
2016-10-1437.2537.2836.3536.7092451N/A0.25
2016-10-1337.0537.4536.7037.1586528N/A0.26
2016-10-1237.4537.9537.0037.4061371N/A0.26
2016-10-1137.1037.5036.5037.4590254N/A0.26
2016-10-1035.9037.3035.8537.2585538N/A0.26
2016-10-0736.1836.2335.3935.7970231N/A0.25
2016-10-0635.5836.3235.5836.1556140N/A0.25
2016-10-0536.0336.0335.5235.69122587N/A0.25
2016-10-0435.7536.2335.5935.7656334N/A0.25
2016-10-0336.0236.1935.6035.78121215N/A0.25
2016-09-3035.0036.4834.9836.18155083N/A0.25
2016-09-2934.9835.2234.5134.88102358N/A0.24
2016-09-2834.9935.7634.6535.16119108N/A0.24
2016-09-2734.6835.5334.6135.01199911N/A0.24
2016-09-2635.4336.9534.2534.79647324N/A0.24
2016-09-2334.8535.0734.4834.7478978N/A0.24
2016-09-2234.9835.0134.3134.96106169N/A0.24
2016-09-2134.5435.7334.1334.72146825N/A0.24
2016-09-2035.1135.1834.2434.4090226N/A0.24
2016-09-1935.3235.4334.7234.90159907N/A0.24
2016-09-1635.9336.0135.0035.20178208N/A0.24
2016-09-1535.2535.8135.1135.79117654N/A0.25
2016-09-1434.8535.3334.6835.1077301N/A0.24
2016-09-1335.1635.5234.5434.76106293N/A0.24
2016-09-1235.6035.9134.7735.43127885N/A0.25
2016-09-0936.6636.6635.7135.74112883N/A0.25
2016-09-0837.6637.6636.8036.8893631N/A0.26
2016-09-0737.7138.0437.0137.78117717N/A0.26
2016-09-0638.3338.3337.5337.7268580N/A0.26
2016-09-0236.8638.4836.8138.3078292N/A0.27
2016-09-0136.8836.9536.4036.7881888N/A0.26
2016-08-3136.5937.0436.3536.95122887N/A0.26
2016-08-3036.3837.2136.3836.6382945N/A0.25
2016-08-2936.1036.4835.8036.3961592N/A0.25
2016-08-2636.4836.8635.8736.1468768N/A0.25
2016-08-2536.0436.9036.0036.3850142N/A0.25
2016-08-2436.5036.6636.1036.2261020N/A0.25
2016-08-2336.1336.9936.1336.5357531N/A0.25
2016-08-2235.8136.3735.3436.1247832N/A0.25
2016-08-1935.6136.2735.3435.9577218N/A0.25
2016-08-1835.6735.9935.5535.8248766N/A0.25
2016-08-1735.7936.0135.4335.6885011N/A0.25
2016-08-1636.3136.3135.7735.83102974N/A0.25
2016-08-1536.7236.7736.0736.36154552N/A0.25
2016-08-1236.7337.4036.4637.3253371N/A0.26
2016-08-1137.0637.2636.6536.8159617N/A0.26
2016-08-1037.1237.2336.5436.9863162N/A0.26
2016-08-0937.4737.4836.8936.99110337N/A0.26
2016-08-0837.7538.3537.4537.50109274N/A0.26
2016-08-0536.3337.9736.2137.55156359N/A0.26
2016-08-0435.0237.3435.0136.30150302N/A0.25
2016-08-0335.9836.4635.7336.22114133N/A0.24
2016-08-0236.4836.7035.5535.9181980N/A0.24
2016-08-0136.7636.7835.8136.36132088N/A0.24
2016-07-2937.1237.6036.7536.98111651N/A0.25
2016-07-2837.3737.4136.6337.2448029N/A0.25
Get more Data

The Andersons Stock Chart

View ANDE PE ratio, PS ratio stocks charts and compare with peers.
ANDE Chart
Note: Compare The Andersons stock price history with the index and industry peers.

The Andersons Historical Prices: Past 5 years

Max Stock Price 69.38 Sep 08,2014
Min Stock Price 23.75 Oct 24,2012
Avg Stock Price 39.75

The Andersons Historical PE ratio: Past 5 years

Max PE Ratio 23.31 Dec 26,2013
Min PE Ratio 7.04 Jul 25,2012
Avg PE Ratio 13.19

The Andersons Historical PS ratio: Past 5 years

Max PS Ratio 0.39 Sep 05,2014
Min PS Ratio 0.14 Jul 23,2012
Avg PS Ratio 0.23

ANDE Industry Peers

Company Price Change (%)
China Agri Industries (CIDHF)0.330 (0%)
Cosan (CZZ)7.110.19 (2.75%)
Chs (CHSCP)31.410.24 (0.77%)
Bunge (BG)69.120.88 (1.26%)
Marubeni (MARUY)56.140 (0%)
S&w Seed (SANW)4.750.05 (1.06%)
Archer Daniels Midland (ADM)440.31 (0.7%)

The Andersons historical quotes helps an investor analyze a company's history and do The Andersons stock analysis . The price and volume changes on a daily basis is provided in the The Andersons stock price history. A large fluctuation in price and volume indicates a highly volatile stock. ANDE saw an opening price of 39.7, and a closing price of 39.25 on 02 Dec, 2016. The Andersons historical P/S ratio was at a high of 0.68 on 08 May, 2006 and a low of 0.06 on 02 Mar, 2009. .