The Andersons Stock Price History (NASDAQ:ANDE)

Add to My Stocks
$37.35 $0.05 (0.13%) ANDE stock closing price Apr 25, 2017 (Closing)

We provide 10 years stock price history for free. You can download The Andersons stock price data 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 The Andersons stock price history chart shows that the stock price reached a high of 69.38 on 08 Sep, 2014, and a low of 7.35 on 08 Sep, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2537.6037.8037.3037.3512618691.100.27
2017-04-2438.0538.0537.2537.4012194591.220.27
2017-04-2138.0038.1537.5037.559125191.590.27
2017-04-2037.8538.2537.7038.209028793.170.27
2017-04-1938.3038.3537.5037.657040791.830.27
2017-04-1837.3538.3537.2538.157229493.050.27
2017-04-1737.2537.5037.0037.4012778191.220.27
2017-04-1338.0538.5037.1037.107775590.490.27
2017-04-1238.7538.8537.9538.008272292.680.27
2017-04-1138.1539.3538.0538.8010672494.630.28
2017-04-1037.4038.5537.3038.3013204593.420.28
2017-04-0737.5537.7537.3037.5019140491.460.27
2017-04-0637.4037.8037.3037.709310291.950.27
2017-04-0537.9038.4037.2537.4014967991.220.27
2017-04-0437.3038.1037.2037.9011716692.440.27
2017-04-0337.8038.0537.2037.3014949390.980.27
2017-03-3137.7538.3537.7537.9024291792.440.27
2017-03-3038.4539.0537.5537.8014568992.200.27
2017-03-2938.3539.2038.3538.7510330194.510.28
2017-03-2838.0538.7037.9038.458826893.780.28
2017-03-2738.0538.6537.4038.259741393.290.27
2017-03-2438.3039.1037.9538.1013064092.930.27
2017-03-2338.3038.7537.9038.209089693.170.27
2017-03-2238.1538.8037.5538.4010819593.660.28
2017-03-2138.8539.1038.0038.1511247293.050.27
2017-03-2039.2539.2538.5538.7518397494.510.28
2017-03-1738.4039.2537.7039.2534630795.730.28
2017-03-1638.6538.9538.1538.608336494.150.28
2017-03-1538.9039.0038.1538.5510211794.020.28
2017-03-1438.5538.7538.2538.659586494.270.28
2017-03-1337.7538.8537.7538.7014169794.390.28
2017-03-1037.8538.2537.5037.858342192.320.27
2017-03-0937.5038.2037.0637.608947791.710.27
2017-03-0838.6538.6537.4037.459576291.340.27
2017-03-0738.5539.1038.4538.508528993.900.28
2017-03-0638.9039.2538.5538.7010293594.390.28
2017-03-0338.9539.6538.6038.958698695.000.28
2017-03-0240.2540.2539.1039.207130795.610.28
2017-03-0139.8040.8539.7540.409487098.540.29
2017-02-2839.9540.6539.4539.5520119196.460.28
2017-02-2739.8540.2539.3540.1010568097.810.29
2017-02-2439.8540.2039.7039.909029797.320.29
2017-02-2339.5040.5039.0040.2520193298.170.29
2017-02-2239.9040.0539.1039.3513540195.980.28
2017-02-2140.2040.6040.0040.0012185297.560.29
2017-02-200.000.000.0040.050N/AN/A
2017-02-1740.5040.9539.9540.0515312597.680.29
2017-02-1639.4041.4538.4739.9537525497.440.29
2017-02-1537.5038.7537.4238.5599973N/A0.28
2017-02-1437.4038.0037.1537.7578783N/A0.27
2017-02-1337.8538.4537.4037.5582158N/A0.27
2017-02-1038.3038.7537.6037.9591934N/A0.27
2017-02-0937.5038.4037.5038.30131814N/A0.28
2017-02-0837.3537.9037.2037.50106293N/A0.27
2017-02-0737.2537.8036.8537.30153657N/A0.27
2017-02-0637.4037.5536.8537.2099491N/A0.27
2017-02-0337.8538.0037.0537.20135598N/A0.27
2017-02-0237.4037.9037.2037.55125456N/A0.27
2017-02-0137.9037.9037.3337.5093031N/A0.27
2017-01-3137.0537.9037.0537.75141962N/A0.27
2017-01-3037.5037.6037.0537.1589842N/A0.27
2017-01-2737.4037.9537.1537.75110243N/A0.27
2017-01-2637.8538.4237.2537.35107270N/A0.27
2017-01-2538.1538.7537.5537.95175131N/A0.27
2017-01-2436.9037.5036.5537.40268958N/A0.27
2017-01-2337.0537.4536.7036.80189838N/A0.26
2017-01-2036.5037.6036.4537.05254972N/A0.27
2017-01-1937.8038.0036.7036.75180290N/A0.26
2017-01-1838.3038.8537.4037.80114679N/A0.27
2017-01-1738.4538.6737.8538.30131028N/A0.28
2017-01-160.000.000.0038.500N/AN/A
2017-01-1338.9539.8538.1038.50135899N/A0.28
2017-01-1240.0540.1039.1539.5083564N/A0.28
2017-01-1140.5540.5840.0040.20109925N/A0.29
2017-01-1041.0041.8540.6040.85151106N/A0.29
2017-01-0939.0041.5039.0041.10145385N/A0.30
2017-01-0640.2040.2038.7539.15251182N/A0.28
2017-01-0542.3043.0039.8040.05225450N/A0.29
2017-01-0442.9043.5042.4042.55246247N/A0.31
2017-01-0344.4044.4543.0043.30180635N/A0.31
2017-01-020.000.000.0044.700N/AN/A
2016-12-3043.8544.7543.7044.70103978N/A0.32
2016-12-2944.0544.4543.8043.90114917N/A0.32
2016-12-2844.1044.2043.7044.15103212N/A0.32
2016-12-2744.1044.4543.8544.1057597N/A0.32
2016-12-260.000.000.0044.200N/AN/A
2016-12-2343.4544.2042.9044.2093432N/A0.32
2016-12-2244.0044.1543.2543.6068195N/A0.31
2016-12-2144.5544.8543.9544.00134235N/A0.32
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 40.49

The Andersons Historical PE ratio: Past 5 years

Max PE Ratio 98.54 Mar 01,2017
Min PE Ratio 7.04 Jul 25,2012
Avg PE Ratio 17.42

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 0.24

ANDE Industry Peers

Company Price Change (%)
China Agri Industries (CIDHF)0.330 (0%)
Cosan (CZZ)7.980.01 (0.13%)
Chs (CHSCP)30.540.18 (0.59%)
Bunge (BG)78.60.22 (0.28%)
Marubeni (MARUY)60.020 (0%)
S&w Seed (SANW)4.880.03 (0.62%)
Archer Daniels Midland (ADM)45.580.2 (0.44%)

We provide The Andersons historical quotes along with PE ratio and PS ratio for doing The Andersons fundamental analysis. The Andersons stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. ANDE saw an opening price of 38.05, and a closing price of 37.4 on 24 Apr, 2017. Looking at The Andersons stock market history data, the P/S ratio was at a low of 0.06 on 02 Mar, 2009. .