The Andersons Stock Price History
| ANDE Stock | USD 43.61 0.03 0.07% |
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 43.61, as last reported on the 19th of March, with the highest price reaching 44.11 and the lowest price hitting 42.98 during the day.
If you're considering investing in Andersons Stock, it is important to understand the factors that can impact its price. At this point, Andersons is very steady. Andersons secures Sharpe Ratio (or Efficiency) of 0.0565, which signifies that the company had a 0.0565 % return per unit of standard deviation over the last 3 months. We have found twenty-two technical indicators for The Andersons, which you can use to evaluate the volatility of the firm. Please confirm Andersons' Coefficient Of Variation of (5,829), mean deviation of 1.76, and Risk Adjusted Performance of (0.01) to double-check if the risk estimate we provide is consistent with the expected return of 0.16%.
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 46.8181 | 50 Day MA 42.2704 | Beta 0.497 |
Andersons |
Sharpe Ratio = 0.0565
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ANDE | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.92 actual daily | 26 74% of assets are more volatile |
Expected Return
| 0.16 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.06 actual daily | 4 96% of assets perform better |
Based on monthly moving average Andersons is performing at about 4% of its full potential. 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 it to a well-diversified portfolio.
Price Book 1.0488 | Enterprise Value Ebitda 4.8492 | Price Sales 0.1325 | Shares Float 31.9 M | Dividend Share 0.76 |
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 | February 19, 2025 | 47.81 |
| Lowest Price | December 20, 2024 | 39.56 |
Andersons March 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 | 0.05 | |
| Andersons Accumulation Distribution | 8,424 | |
| Andersons Price Rate Of Daily Change | 1.00 | |
| Andersons Price Daily Balance Of Power | (0.03) |
Andersons March 19, 2025 Stock Price Analysis
Andersons Stock Price History Data
The price series of Andersons for the period between Thu, Dec 19, 2024 and Wed, Mar 19, 2025 has a statistical range of 8.25 with a coefficient of variation of 4.62. The prices are distributed with arithmetic mean of 42.3. The median price for the last 90 days is 41.95. The company had 3:2 stock split on 19th of February 2014. Andersons issued dividends on 2025-04-01.| Open | High | Low | Close | Volume | ||
| 03/18/2025 | 43.48 | 44.11 | 42.98 | 43.61 | 328,853 | |
| 03/17/2025 | 42.14 | 44.60 | 42.14 | 43.64 | 584,915 | |
| 03/14/2025 | 41.25 | 42.18 | 40.92 | 41.91 | 230,635 | |
| 03/13/2025 | 41.34 | 41.60 | 40.79 | 41.09 | 182,326 | |
| 03/12/2025 | 42.23 | 42.23 | 40.96 | 41.34 | 318,781 | |
| 03/11/2025 | 43.53 | 43.92 | 42.32 | 42.33 | 194,496 | |
| 03/10/2025 | 43.00 | 44.41 | 43.00 | 43.31 | 302,726 | |
| 03/07/2025 | 42.66 | 43.98 | 42.43 | 43.13 | 302,819 | |
| 03/06/2025 | 41.22 | 42.84 | 41.22 | 42.81 | 291,383 | |
| 03/05/2025 | 41.84 | 42.43 | 40.72 | 41.40 | 262,020 | |
| 03/04/2025 | 41.06 | 43.16 | 40.95 | 41.84 | 369,871 | |
| 03/03/2025 | 42.78 | 43.45 | 41.48 | 41.56 | 262,733 | |
| 02/28/2025 | 42.68 | 43.08 | 42.13 | 42.78 | 377,823 | |
| 02/27/2025 | 42.88 | 43.24 | 42.31 | 42.64 | 230,904 | |
| 02/26/2025 | 43.86 | 44.22 | 42.23 | 42.69 | 237,390 | |
| 02/25/2025 | 44.28 | 45.20 | 44.00 | 44.13 | 413,984 | |
| 02/24/2025 | 45.66 | 45.97 | 44.87 | 44.88 | 288,922 | |
| 02/21/2025 | 46.48 | 46.55 | 44.45 | 45.53 | 382,493 | |
| 02/20/2025 | 47.34 | 47.41 | 44.55 | 46.17 | 523,683 | |
| 02/19/2025 | 47.13 | 51.58 | 46.39 | 47.81 | 927,303 | |
| 02/18/2025 | 40.31 | 41.10 | 40.00 | 40.77 | 423,513 | |
| 02/14/2025 | 41.16 | 41.31 | 40.29 | 40.55 | 229,504 | |
| 02/13/2025 | 40.69 | 41.38 | 40.46 | 40.80 | 210,831 | |
| 02/12/2025 | 40.73 | 41.30 | 40.32 | 40.39 | 256,172 | |
| 02/11/2025 | 40.44 | 41.49 | 40.44 | 41.18 | 236,230 | |
| 02/10/2025 | 40.59 | 40.99 | 39.98 | 40.74 | 191,882 | |
| 02/07/2025 | 40.22 | 40.89 | 39.85 | 40.35 | 226,976 | |
| 02/06/2025 | 40.88 | 41.09 | 40.06 | 40.25 | 203,231 | |
| 02/05/2025 | 40.75 | 40.84 | 40.32 | 40.63 | 209,810 | |
| 02/04/2025 | 39.75 | 40.94 | 39.75 | 40.86 | 194,670 | |
| 02/03/2025 | 39.99 | 40.60 | 39.61 | 40.06 | 193,151 | |
| 01/31/2025 | 41.58 | 41.87 | 40.53 | 40.75 | 174,705 | |
| 01/30/2025 | 42.17 | 42.50 | 41.46 | 41.68 | 171,984 | |
| 01/29/2025 | 41.06 | 42.32 | 41.06 | 41.95 | 225,523 | |
| 01/28/2025 | 43.20 | 43.27 | 41.04 | 41.06 | 266,001 | |
| 01/27/2025 | 42.62 | 43.95 | 42.62 | 43.55 | 276,896 | |
| 01/24/2025 | 43.15 | 44.05 | 42.27 | 42.56 | 153,356 | |
| 01/23/2025 | 42.82 | 43.28 | 42.34 | 43.16 | 224,589 | |
| 01/22/2025 | 43.62 | 43.94 | 43.02 | 43.02 | 167,906 | |
| 01/21/2025 | 44.75 | 44.99 | 43.41 | 43.92 | 275,567 | |
| 01/17/2025 | 44.48 | 44.61 | 44.07 | 44.40 | 185,080 | |
| 01/16/2025 | 44.62 | 44.99 | 43.74 | 44.18 | 249,216 | |
| 01/15/2025 | 44.00 | 44.98 | 43.59 | 44.85 | 283,873 | |
| 01/14/2025 | 43.40 | 43.54 | 42.50 | 43.49 | 245,389 | |
| 01/13/2025 | 42.10 | 43.51 | 42.10 | 43.47 | 277,890 | |
| 01/10/2025 | 41.81 | 42.58 | 41.59 | 42.22 | 283,918 | |
| 01/08/2025 | 41.23 | 42.25 | 40.44 | 42.21 | 384,736 | |
| 01/07/2025 | 40.80 | 41.79 | 40.80 | 41.64 | 379,570 | |
| 01/06/2025 | 40.40 | 41.29 | 40.10 | 40.77 | 398,610 | |
| 01/03/2025 | 40.10 | 40.25 | 39.29 | 40.09 | 268,971 | |
| 01/02/2025 | 40.78 | 41.49 | 39.98 | 40.10 | 240,738 | |
| 12/31/2024 | 39.65 | 40.67 | 39.65 | 40.33 | 204,385 | |
| 12/30/2024 | 39.54 | 39.95 | 39.21 | 39.61 | 249,860 | |
| 12/27/2024 | 39.97 | 40.63 | 39.76 | 39.87 | 172,687 | |
| 12/26/2024 | 40.23 | 40.68 | 39.98 | 40.31 | 235,949 | |
| 12/24/2024 | 39.79 | 40.34 | 39.71 | 40.23 | 108,511 | |
| 12/23/2024 | 39.56 | 40.16 | 39.26 | 39.94 | 409,812 | |
| 12/20/2024 | 39.88 | 40.60 | 39.06 | 39.56 | 4,010,682 | |
| 12/19/2024 | 41.11 | 42.01 | 39.95 | 40.50 | 644,265 | |
| 12/18/2024 | 42.85 | 43.19 | 40.66 | 40.80 | 367,742 | |
| 12/17/2024 | 43.19 | 43.65 | 42.20 | 42.72 | 358,034 |
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 Idea Breakdown Now
Idea BreakdownAnalyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes |
| 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 | 0.0071 | |||
| Total Risk Alpha | 0.2379 | |||
| Treynor Ratio | (0.08) |
| 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.
| Equity Forecasting Use basic forecasting models to generate price predictions and determine price momentum | |
| Portfolio Center All portfolio management and optimization tools to improve performance of your portfolios | |
| Portfolio Holdings Check your current holdings and cash postion to detemine if your portfolio needs rebalancing | |
| Portfolio Anywhere Track or share privately all of your investments from the convenience of any device |