investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ANDE: The Andersons, Inc. - Common Stock





Clear duplicates of prices



2025-04-10
ANDE 2025-04-10 22:01:150.00 0.00 -3.99%
2025-04-11
ANDE 2025-04-11 05:00:3757.00 14.90 -3.99%
ANDE 2025-04-11 07:00:4547.25 18.30 -3.99%
ANDE 2025-04-11 08:00:3747.25 22.85 -3.99%
ANDE 2025-04-11 09:00:4247.25 25.90 -3.99%
ANDE 2025-04-11 10:00:4338.25 37.45 1.29%
ANDE 2025-04-11 11:00:4237.35 36.95 -0.51%
ANDE 2025-04-11 12:00:4437.50 37.35 0.26%
ANDE 2025-04-11 13:00:3937.70 37.60 0.90%
ANDE 2025-04-11 14:00:4137.75 37.65 1.03%
ANDE 2025-04-11 15:00:4037.65 37.55 0.64%
ANDE 2025-04-11 16:00:4438.60 37.50 1.41%
ANDE 2025-04-11 17:00:3738.60 37.50 1.47%
ANDE 2025-04-11 18:00:4448.00 37.50 1.47%
ANDE 2025-04-11 20:00:430.00 0.00 1.47%
2025-04-14
ANDE 2025-04-14 05:00:4057.00 15.15 1.47%
ANDE 2025-04-14 07:00:3548.35 15.15 1.47%
ANDE 2025-04-14 08:00:4448.35 21.00 1.47%
ANDE 2025-04-14 09:00:4148.35 27.00 1.47%
ANDE 2025-04-14 10:00:4038.60 37.70 0.67%
ANDE 2025-04-14 11:00:4238.65 38.55 2.01%
ANDE 2025-04-14 12:00:4137.80 37.75 -0.27%
ANDE 2025-04-14 13:00:4338.60 38.25 1.07%
ANDE 2025-04-14 14:00:4038.25 38.15 0.80%
ANDE 2025-04-14 15:00:4238.50 38.40 1.61%
ANDE 2025-04-14 16:00:3841.70 35.90 0.94%
ANDE 2025-04-14 17:00:3938.95 37.45 0.92%
ANDE 2025-04-14 18:00:4348.35 21.00 0.92%
ANDE 2025-04-14 20:00:350.00 0.00 0.92%
2025-04-15
ANDE 2025-04-15 05:00:3657.00 15.30 0.92%
ANDE 2025-04-15 07:00:4548.35 18.30 0.92%
ANDE 2025-04-15 08:00:4448.35 22.85 0.92%
ANDE 2025-04-15 09:00:3848.35 26.70 0.92%
ANDE 2025-04-15 10:00:4238.60 38.00 -0.26%
ANDE 2025-04-15 11:00:4237.85 37.50 -1.19%
ANDE 2025-04-15 12:00:4037.90 37.75 -1.19%
ANDE 2025-04-15 13:00:4237.95 37.90 -0.79%
ANDE 2025-04-15 14:00:3837.70 37.60 -1.45%
ANDE 2025-04-15 15:00:3737.70 37.65 -1.45%
ANDE 2025-04-15 16:00:3838.10 35.95 -2.25%
ANDE 2025-04-15 17:00:4538.10 36.65 -2.22%
ANDE 2025-04-15 18:00:4048.35 32.00 -2.22%
ANDE 2025-04-15 20:00:370.00 0.00 -2.22%
2025-04-16
ANDE 2025-04-16 05:00:3657.00 14.95 0.00%
ANDE 2025-04-16 07:00:4048.35 32.00 0.00%
ANDE 2025-04-16 10:00:4038.10 37.45 0.52%
ANDE 2025-04-16 11:00:3837.80 37.50 0.79%
ANDE 2025-04-16 12:00:3837.80 37.70 1.05%
ANDE 2025-04-16 13:00:3337.70 37.60 0.92%
ANDE 2025-04-16 14:00:3537.50 37.40 0.26%
ANDE 2025-04-16 15:00:3737.40 37.35 0.13%
ANDE 2025-04-16 16:00:3639.25 35.90 0.52%
ANDE 2025-04-16 17:00:3838.25 36.80 0.54%
ANDE 2025-04-16 18:00:3939.25 32.00 0.54%
ANDE 2025-04-16 20:00:400.00 0.00 0.54%
2025-04-17
ANDE 2025-04-17 05:00:4057.00 15.10 0.54%
ANDE 2025-04-17 06:00:4141.55 15.00 0.13%
ANDE 2025-04-17 07:00:3948.35 22.85 0.13%
ANDE 2025-04-17 09:00:3548.35 26.80 0.13%
ANDE 2025-04-17 10:00:3938.05 37.75 0.67%
ANDE 2025-04-17 11:00:3637.70 37.30 -0.13%
ANDE 2025-04-17 12:00:3637.95 37.85 1.07%
ANDE 2025-04-17 13:00:3538.25 38.10 1.87%
ANDE 2025-04-17 14:00:3538.25 38.20 1.74%
ANDE 2025-04-17 15:00:3338.20 38.10 1.61%
ANDE 2025-04-17 16:00:3841.70 35.95 1.47%
ANDE 2025-04-17 17:00:3638.85 37.40 1.47%
ANDE 2025-04-17 18:00:3648.35 32.00 1.47%
ANDE 2025-04-17 20:00:390.00 0.00 1.47%
2025-04-21
ANDE 2025-04-21 05:00:3857.00 15.25 -0.27%
ANDE 2025-04-21 07:00:3147.75 27.45 -0.27%
ANDE 2025-04-21 10:00:4038.05 37.65 -1.07%
ANDE 2025-04-21 11:00:4137.70 37.50 -1.33%
ANDE 2025-04-21 12:00:4137.40 37.30 -1.87%
ANDE 2025-04-21 13:00:3837.55 37.45 -1.73%
ANDE 2025-04-21 14:00:4237.25 37.20 -2.26%
ANDE 2025-04-21 16:00:4341.70 35.90 -2.13%
ANDE 2025-04-21 17:00:3938.00 36.55 -2.10%
ANDE 2025-04-21 18:00:4347.75 27.45 -2.10%
ANDE 2025-04-21 20:00:400.00 0.00 -2.10%
2025-04-22
ANDE 2025-04-22 05:00:4157.00 14.90 -1.18%
ANDE 2025-04-22 07:00:4247.75 32.00 -1.18%
ANDE 2025-04-22 09:00:4048.55 35.95 0.39%
ANDE 2025-04-22 10:00:4338.00 37.80 1.71%
ANDE 2025-04-22 11:00:4137.45 37.30 0.26%
ANDE 2025-04-22 12:00:4237.80 37.70 1.18%
ANDE 2025-04-22 13:00:4638.05 37.90 1.84%
ANDE 2025-04-22 14:00:4537.65 37.50 0.66%
ANDE 2025-04-22 15:00:4137.90 37.85 1.57%
ANDE 2025-04-22 16:00:3841.70 37.35 1.57%
ANDE 2025-04-22 17:00:4238.60 37.15 1.61%
ANDE 2025-04-22 18:00:4647.75 34.65 1.61%
ANDE 2025-04-22 19:00:4844.35 34.65 1.61%
ANDE 2025-04-22 20:00:510.00 0.00 1.61%
2025-04-23
ANDE 2025-04-23 05:00:4657.00 15.15 1.61%
ANDE 2025-04-23 07:00:4447.75 18.30 1.61%
ANDE 2025-04-23 09:00:4447.75 27.05 1.61%
ANDE 2025-04-23 10:00:4639.25 38.95 3.35%
ANDE 2025-04-23 11:00:3838.50 38.40 1.48%
ANDE 2025-04-23 12:00:4838.20 38.05 0.67%
ANDE 2025-04-23 13:00:4338.15 37.95 0.13%
ANDE 2025-04-23 14:00:4838.15 38.10 0.54%
ANDE 2025-04-23 15:00:4538.00 37.90 0.13%
ANDE 2025-04-23 16:00:5138.60 37.35 -0.13%
ANDE 2025-04-23 17:00:4038.60 37.15 -0.13%
ANDE 2025-04-23 18:00:3647.75 30.25 -0.13%
ANDE 2025-04-23 19:00:4138.40 37.45 -0.13%
ANDE 2025-04-23 20:00:420.00 0.00 -0.13%
2025-04-24
ANDE 2025-04-24 05:00:3657.00 15.15 -0.13%
ANDE 2025-04-24 07:00:4147.75 27.45 -0.13%
ANDE 2025-04-24 10:00:4137.70 37.60 -0.79%
ANDE 2025-04-24 11:00:4438.25 38.00 0.92%
ANDE 2025-04-24 12:00:4038.25 38.15 1.06%
ANDE 2025-04-24 13:00:4138.20 38.15 0.79%
ANDE 2025-04-24 14:00:4038.25 38.20 1.06%
ANDE 2025-04-24 15:00:3938.30 38.25 1.19%
ANDE 2025-04-24 16:00:4141.70 37.70 0.66%
ANDE 2025-04-24 17:00:5138.85 37.35 0.66%
ANDE 2025-04-24 18:00:4643.10 27.45 0.66%
ANDE 2025-04-24 20:00:430.00 0.00 0.66%
2025-04-25
ANDE 2025-04-25 05:00:4257.00 37.35 0.66%
ANDE 2025-04-25 07:00:4547.75 37.35 0.66%
ANDE 2025-04-25 10:00:3837.65 37.40 -1.45%
ANDE 2025-04-25 11:00:3837.70 37.60 -1.32%
ANDE 2025-04-25 12:00:3737.85 37.80 -0.79%
ANDE 2025-04-25 13:00:3737.75 37.70 -1.06%
ANDE 2025-04-25 14:00:3637.65 37.60 -1.32%
ANDE 2025-04-25 15:00:3837.85 37.75 -0.79%
ANDE 2025-04-25 16:00:3641.70 37.60 -0.26%
ANDE 2025-04-25 17:00:3838.75 37.60 -0.26%
ANDE 2025-04-25 18:00:4243.10 37.60 -0.26%
ANDE 2025-04-25 19:00:4238.30 37.75 -0.26%
ANDE 2025-04-25 20:00:410.00 0.00 -0.26%
2025-04-29
ANDE 2025-04-29 11:01:0638.15 38.05 -0.13%
ANDE 2025-04-29 12:00:3337.65 37.55 -1.45%
ANDE 2025-04-29 13:00:3637.80 37.70 -1.05%
ANDE 2025-04-29 14:00:3538.00 37.95 -0.39%
ANDE 2025-04-29 15:00:4138.10 38.05 -0.26%
ANDE 2025-04-29 16:00:3538.20 37.90 -0.26%
ANDE 2025-04-29 17:00:3538.75 34.90 -0.26%
ANDE 2025-04-29 18:00:3347.75 34.90 -0.26%
ANDE 2025-04-29 20:00:330.00 0.00 -0.26%
2025-04-30
ANDE 2025-04-30 05:00:3757.00 15.20 -0.26%
ANDE 2025-04-30 07:00:3347.75 22.85 -0.26%
ANDE 2025-04-30 08:00:3447.75 34.25 -0.26%
ANDE 2025-04-30 09:00:3737.70 34.25 0.53%
ANDE 2025-04-30 10:00:3737.20 36.95 -2.37%
ANDE 2025-04-30 11:00:3337.45 37.30 -1.71%
ANDE 2025-04-30 12:00:3837.60 37.50 -1.45%
ANDE 2025-04-30 13:00:2937.75 37.65 -0.79%
ANDE 2025-04-30 14:00:3737.80 37.70 -0.79%
ANDE 2025-04-30 15:00:3637.85 37.80 -0.53%
ANDE 2025-04-30 16:00:3537.85 37.50 -0.79%
ANDE 2025-04-30 17:00:3438.45 37.00 -2.23%
ANDE 2025-04-30 18:00:3741.00 36.95 -2.23%
ANDE 2025-04-30 20:00:390.00 0.00 -2.23%
2025-05-01
ANDE 2025-05-01 04:00:5641.15 35.40 -2.23%
ANDE 2025-05-01 05:00:3641.15 35.40 1.18%
ANDE 2025-05-01 09:00:3639.80 37.20 1.18%
ANDE 2025-05-01 10:00:3637.30 37.05 -1.31%
ANDE 2025-05-01 11:00:3537.25 37.20 -1.18%
ANDE 2025-05-01 12:00:4037.05 36.95 -1.84%
ANDE 2025-05-01 13:00:3437.15 37.05 -1.58%
ANDE 2025-05-01 14:00:3837.20 37.10 -1.45%
ANDE 2025-05-01 15:00:3637.40 37.30 -0.92%
ANDE 2025-05-01 16:00:3737.45 37.15 -0.92%
ANDE 2025-05-01 17:00:3638.05 36.80 -1.06%
ANDE 2025-05-01 18:00:4240.45 36.80 -1.06%
ANDE 2025-05-01 20:00:370.00 0.00 -1.06%
2025-05-02
ANDE 2025-05-02 05:00:3657.00 25.80 -0.13%
ANDE 2025-05-02 07:00:3645.05 33.40 -0.13%
ANDE 2025-05-02 09:00:3438.55 36.80 -0.13%
ANDE 2025-05-02 10:00:3437.70 37.50 0.66%
ANDE 2025-05-02 11:00:3437.70 37.65 0.93%
ANDE 2025-05-02 12:00:3937.75 37.60 0.93%
ANDE 2025-05-02 13:00:3837.95 37.85 1.46%
ANDE 2025-05-02 14:00:3737.85 37.80 1.33%
ANDE 2025-05-02 16:00:4038.00 35.90 1.19%
ANDE 2025-05-02 17:00:3838.00 37.10 1.21%
ANDE 2025-05-02 18:00:3638.00 37.55 1.21%
ANDE 2025-05-02 20:00:430.00 0.00 1.21%
2025-05-05
ANDE 2025-05-05 05:00:3857.00 15.15 0.27%
ANDE 2025-05-05 07:00:4243.20 33.40 0.27%
ANDE 2025-05-05 08:00:3543.20 33.40 -0.13%
ANDE 2025-05-05 09:00:3837.85 33.40 -0.13%
ANDE 2025-05-05 10:00:3837.40 37.05 -1.74%
ANDE 2025-05-05 11:00:3337.55 37.45 -0.67%
ANDE 2025-05-05 12:00:3537.65 37.60 -0.40%
ANDE 2025-05-05 13:00:3337.35 37.30 -1.21%
ANDE 2025-05-05 14:00:3837.30 37.30 -1.34%
ANDE 2025-05-05 15:00:3637.45 37.45 -0.94%
ANDE 2025-05-05 16:00:3937.10 36.90 -2.28%
ANDE 2025-05-05 17:00:3637.85 36.90 -2.12%
ANDE 2025-05-05 18:00:3737.85 35.45 -2.12%
ANDE 2025-05-05 20:00:390.00 0.00 -2.12%
2025-05-06
ANDE 2025-05-06 05:00:3537.85 14.80 2.12%
ANDE 2025-05-06 07:00:3737.85 33.40 2.12%
ANDE 2025-05-06 10:00:3935.95 35.65 -3.31%
ANDE 2025-05-06 11:00:3135.65 35.55 -3.57%
ANDE 2025-05-06 12:00:3835.65 35.60 -3.70%
ANDE 2025-05-06 13:00:3635.55 35.50 -3.97%
ANDE 2025-05-06 14:00:4235.25 35.20 -4.76%
ANDE 2025-05-06 15:00:3535.40 35.40 -4.23%
ANDE 2025-05-06 16:00:4039.80 34.85 -5.29%
ANDE 2025-05-06 16:17:30
8-K Sec report https://www.sec.gov/Archives/edgar/data/821026/000082102625000104/0000821026-25-000104-index.htm
8-K - Andersons, Inc. (0000821026) (Filer)
ANDE 2025-05-06 17:00:4039.30 34.95 -8.11%
ANDE 2025-05-06 19:00:3141.00 34.95 -8.11%
ANDE 2025-05-06 20:00:410.00 0.00 -8.11%
2025-05-07
ANDE 2025-05-07 05:00:3934.95 14.00 -16.22%
ANDE 2025-05-07 07:00:4139.35 31.55 0.27%
ANDE 2025-05-07 08:00:4337.95 31.55 0.27%
ANDE 2025-05-07 09:00:3938.55 31.55 0.27%
ANDE 2025-05-07 10:00:3831.50 31.20 -9.46%
ANDE 2025-05-07 10:23:57
The Andersons, Inc. (ANDE) Q1 2025 Earnings Call Transcript
ANDE 2025-05-07 11:00:3431.75 31.60 -8.52%
ANDE 2025-05-07 11:51:54
10-Q Sec report https://www.sec.gov/Archives/edgar/data/821026/000082102625000112/0000821026-25-000112-index.htm
10-Q - Andersons, Inc. (0000821026) (Filer)
ANDE 2025-05-07 12:00:3932.30 32.15 -7.03%
ANDE 2025-05-07 13:00:3733.25 32.95 -5.00%
ANDE 2025-05-07 14:00:3233.00 32.75 -5.27%
ANDE 2025-05-07 15:00:3932.75 32.30 -6.35%
ANDE 2025-05-07 16:00:3933.00 31.25 -9.33%
ANDE 2025-05-07 17:00:3832.15 31.25 -8.92%
ANDE 2025-05-07 18:00:3733.35 31.25 -8.92%
ANDE 2025-05-07 19:00:3933.35 31.60 -8.92%
ANDE 2025-05-07 20:00:400.00 0.00 -7.57%
2025-05-08
ANDE 2025-05-08 05:00:3850.45 28.35 -0.68%
ANDE 2025-05-08 07:00:3841.05 31.85 -0.68%
ANDE 2025-05-08 08:00:3735.80 31.85 -0.68%
ANDE 2025-05-08 09:00:3332.25 31.50 1.08%
ANDE 2025-05-08 10:00:3432.50 32.25 2.30%
ANDE 2025-05-08 11:00:3533.00 32.85 3.79%
ANDE 2025-05-08 12:00:3133.55 33.40 5.41%
ANDE 2025-05-08 13:00:3433.45 33.35 5.14%
ANDE 2025-05-08 14:00:3933.95 33.75 6.63%
ANDE 2025-05-08 15:00:3733.90 33.75 6.35%
ANDE 2025-05-08 16:00:3434.50 34.35 8.11%
ANDE 2025-05-08 17:00:3135.00 33.75 9.36%
ANDE 2025-05-08 18:00:3435.00 32.15 9.36%
ANDE 2025-05-08 20:00:390.00 0.00 9.36%
2025-05-09
ANDE 2025-05-09 05:00:3655.05 28.35 9.36%
ANDE 2025-05-09 07:00:3343.20 29.60 9.36%
ANDE 2025-05-09 08:00:3737.95 31.40 9.36%
ANDE 2025-05-09 09:00:3934.80 31.50 9.36%
ANDE 2025-05-09 09:46:03
8-K Sec report https://www.sec.gov/Archives/edgar/data/821026/000082102625000114/0000821026-25-000114-index.htm
8-K - Andersons, Inc. (0000821026) (Filer)
ANDE 2025-05-09 10:00:3834.40 34.20 0.00%
ANDE 2025-05-09 11:00:3734.80 34.75 1.27%
ANDE 2025-05-09 12:00:3534.70 34.60 0.95%
ANDE 2025-05-09 13:00:3334.70 34.55 0.95%
ANDE 2025-05-09 14:00:3934.75 34.70 0.95%
ANDE 2025-05-09 15:00:3434.70 34.55 0.79%
ANDE 2025-05-09 16:00:4034.75 34.50 0.95%
ANDE 2025-05-09 17:00:3435.35 33.95 0.95%
ANDE 2025-05-09 18:00:3637.00 32.50 0.95%
ANDE 2025-05-09 20:00:380.00 0.00 0.95%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.