The Andersons, Inc ANDE

Open calendar →

The Andersons, Inc. - Common Stock · Company · Nasdaq

Paper trade (simulated — no real money)

Fill: USD 77.7100 · FX 1 USD = 1.290100 SGD · about SGD 100.2537 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 36.09 → 77.71 · 115.3%
80.87057.75034.630 1 2 3 4 5 6 7 8 9 10 11,12 13 14 15 16 17 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 26 Jul 2025 — 27 Jul 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
Weekend
Weekend
77.8800 79.4000 76.2000 77.7100 224,600
80.7400 81.4900 77.5900 78.2500 319,100
78.2600 81.1700 78.2600 80.8700 372,900
77.6900 78.3300 77.2100 77.8500 388,700
79.0700 79.0700 77.5800 77.5800 215,100
Weekend
Weekend
76.8600 79.2600 76.2900 79.2400 253,000
75.2900 77.1200 75.2900 76.2000 323,000
74.7800 75.5900 74.4700 75.2000 208,900
75.7900 75.8500 74.8000 74.9200 266,200
72.6900 75.4400 72.3700 74.7900 288,700
Weekend
Weekend
70.6300 72.5000 70.4600 72.2100 250,400
71.5400 72.3600 70.8900 70.9900 374,700
68.8200 72.1000 68.8200 72.0500 647,800
68.0400 69.0000 67.4200 68.0000 277,800
65.8900 67.7600 65.8500 67.5100 272,900
Weekend
Weekend
No trading
67.3900 68.1200 66.1800 66.3000 264,200
68.2000 68.2800 66.9400 67.3700 228,100
69.4100 70.2000 68.3500 68.4000 320,100
70.6400 71.3100 67.3600 68.7800 478,300
Weekend
Weekend
71.2700 71.8900 70.1700 71.0800 897,500
70.7000 71.3300 69.8300 71.1500 188,700
70.4800 70.6900 68.4500 70.6600 265,500
70.4400 71.5000 70.4400 70.7800 302,400
71.7200 72.2900 70.6200 70.8600 302,500
Weekend
Weekend
No trading
17 · 8-K After market open · 12:12 ET 8-K ↗
69.5700 71.5300 69.4100 71.2200 706,200
68.9900 69.2300 67.2400 68.7700 211,500
69.9700 70.7100 68.8000 69.2100 250,600
70.6800 71.8500 69.0700 69.8700 265,500
Weekend
Weekend
70.7900 72.2500 70.0000 71.8500 218,400
74.6100 75.0000 70.0800 70.6400 321,900
73.5000 74.7200 73.1600 74.2400 393,100
74.0300 74.0700 71.6200 72.1400 583,000
73.1600 74.9700 73.1100 73.4900 288,200
Weekend
Weekend
73.4300 74.4400 72.2200 72.8100 242,700
73.1000 74.3100 72.6000 72.9700 260,900
72.7200 74.4900 72.6900 72.9100 234,800
72.2400 73.5100 71.9400 72.7900 246,200
70.6400 73.1200 70.6400 72.6600 247,800
Weekend
Weekend
71.1900 71.5600 70.0500 70.5900 396,600
72.2800 72.9500 70.9500 71.4200 205,600
71.2000 72.5800 71.0100 72.0900 232,000
71.1500 72.6500 70.7200 71.3500 181,200
No trading
Weekend
Weekend
70.2300 71.0000 69.6700 70.8500 317,300
70.5200 70.9800 69.5600 70.2700 267,500
70.0900 72.2300 70.0100 70.6500 299,900
70.3400 71.4800 69.3500 69.9300 351,600
72.0900 72.5800 70.7200 70.8500 237,800
Weekend
Weekend
72.1200 72.2300 70.8400 71.4600 226,600
71.6200 72.4900 71.0000 72.2300 293,700
70.7000 72.7600 69.4300 71.6200 339,300
72.6100 72.6100 70.0100 70.4100 274,600
72.4600 73.4900 71.0500 71.5800 367,500
Weekend
Weekend
71.7600 72.6800 70.3800 71.4500 374,700
16 · 8-K After market open · 15:35 ET 8-K ↗
69.2000 72.0200 68.3700 70.8100 781,600
15 · 10-Q After market open · 10:36 ET 10-Q ↗
75.2900 76.3400 65.3600 68.2300 826,100
14 · 8-K After-hours · 16:31 ET 8-K ↗
79.6400 82.1100 78.5400 79.2900 670,300
78.9900 79.7800 78.3500 79.4200 340,800
Weekend
Weekend
78.5300 79.6100 77.7000 79.1200 293,500
77.3200 78.9700 76.7300 78.5400 453,600
76.9900 78.4100 76.4900 77.6000 283,000
76.7500 77.5400 75.8800 76.5900 148,300
75.9300 76.6700 75.5300 75.9700 178,100
Weekend
Weekend
76.6500 76.7700 75.5000 75.9300 212,500
76.0000 77.0600 75.9500 76.7000 200,700
76.0500 76.7100 75.2600 75.9000 265,500
73.1300 76.1000 72.7400 75.7000 286,200
72.3100 73.7000 72.2700 73.0700 235,600
Weekend
Weekend
70.9200 72.3300 69.1100 72.1100 569,200
70.2700 71.0500 70.1200 71.0100 230,000
72.6100 72.6700 70.1800 70.6300 229,000
73.8000 74.2700 72.9400 73.2700 197,400
74.5600 74.8400 73.4400 74.0500 205,800
Weekend
Weekend
73.9800 75.0200 72.8000 74.5200 267,100
74.7000 75.6900 73.8300 74.2200 286,700
72.4600 74.8200 71.0900 74.7000 456,400
74.4300 75.0200 72.5200 73.0300 328,600
73.2700 74.9400 72.6000 74.4900 308,000
Weekend
Weekend
No trading
72.7500 73.9100 72.3700 73.4100 252,600
71.2300 72.8200 70.9500 72.6900 241,000
72.0900 72.6900 70.3800 71.7800 269,200
73.0300 73.7300 70.6900 71.5700 313,000
Weekend
Weekend
71.9600 73.8500 70.6900 73.1900 347,300
73.1100 73.9100 71.9800 72.0000 347,400
13 · 8-K After market open · 09:47 ET 8-K ↗
71.4100 73.9700 70.9300 73.1900 507,900
67.5300 72.1800 67.5300 71.5300 447,900
67.3900 68.5000 66.5300 67.6400 349,900
Weekend
Weekend
68.5600 68.6200 65.4900 66.4400 1,157,300
68.9700 69.7900 68.0000 68.5600 306,600
70.0000 70.7300 68.9700 69.4700 382,400
70.2300 71.5400 69.4800 69.9400 402,400
70.7400 71.4000 68.3600 70.1200 375,200
Weekend
Weekend
71.2500 71.2500 69.1000 70.7400 440,000
67.0600 71.5400 67.0000 71.2400 526,900
12 · DEF 14A After market open · 15:03 ET DEF 14A ↗ 11 · DEFA14A After market open · 15:13 ET DEFA14A ↗
66.2600 67.8100 65.3200 67.7900 315,900
68.1600 68.2600 65.8000 66.6400 375,500
63.5100 65.8200 63.0000 65.7100 360,100
Weekend
Weekend
62.7800 64.7600 61.6700 64.0500 315,800
64.1100 64.3700 62.9800 63.5700 255,600
66.0000 66.4500 64.2600 64.8600 288,500
66.4000 66.4000 64.8000 65.5900 241,900
65.3200 66.7800 64.0400 66.6800 261,700
Weekend
Weekend
65.0700 65.5700 64.6500 65.2900 406,500
64.1200 65.2700 63.9700 65.2000 262,900
64.6600 64.6600 63.0300 64.3900 261,400
64.5400 65.1200 63.8700 64.5800 282,600
65.8700 66.0900 63.4500 64.4900 355,800
Weekend
Weekend
64.9700 66.7300 64.2700 65.6500 331,400
64.9000 65.5900 62.9000 64.8600 450,200
10 · 10-K After-hours · 16:02 ET 10-K ↗
68.0200 68.0200 63.2200 64.6400 532,800
9 · 8-K After-hours · 16:29 ET 8-K ↗
69.0000 69.5500 66.7200 67.0100 355,500
No trading
Weekend
Weekend
68.1500 69.5800 67.6100 69.0300 179,800
69.2200 70.0600 67.3000 68.6400 319,500
67.9500 69.5200 67.7400 69.1100 230,800
67.6500 67.6500 65.6400 67.5300 355,200
66.9000 67.9500 65.8500 67.3400 245,200
Weekend
Weekend
65.9900 67.1800 65.8800 66.8600 258,100
65.4600 67.4600 65.3100 65.7700 292,600
65.0000 65.1500 63.8300 64.6700 339,100
63.3400 65.2800 62.5000 65.2300 288,000
61.6400 63.7300 61.3200 63.1800 327,100
Weekend
Weekend
61.9400 62.4400 61.2600 61.9900 233,100
61.4000 62.4900 61.4000 62.4400 209,400
60.9700 61.4400 59.6900 61.0100 346,500
60.4700 62.2600 60.0000 60.6300 392,300
59.6000 60.4700 59.2500 60.2000 186,300
Weekend
Weekend
60.0500 60.8800 59.2000 59.3700 273,100
61.6700 62.1000 59.8600 60.2500 328,900
60.0000 62.0700 60.0000 61.6300 389,200
57.6200 59.7900 55.7200 59.7200 425,800
No trading
Weekend
Weekend
58.2100 58.8900 57.6000 57.8500 183,200
57.7400 58.8100 57.5700 58.4700 199,100
56.7400 57.9500 56.6800 57.8200 244,300
55.4000 56.7200 55.4000 56.6400 182,200
54.8300 55.9000 54.4300 55.2600 219,600
Weekend
Weekend
54.1700 55.2100 54.1700 54.8300 227,900
51.7300 54.9100 51.5100 54.1000 356,500
52.2600 52.3600 51.2300 51.7300 197,300
52.6900 53.0300 52.0400 52.2000 322,700
53.0100 53.3000 51.7600 52.8200 300,500
Weekend
Weekend
53.1600 53.1600 52.2400 53.0500 424,900
No trading
53.6000 53.8700 53.0900 53.1700 240,600
53.7600 54.3200 53.3400 53.4700 247,200
53.4900 53.6600 53.2000 53.6300 182,100
Weekend
Weekend
53.8000 53.8900 52.9500 53.3400 170,700
No trading
53.9300 54.0700 53.5800 53.9200 82,900
54.8500 55.1500 53.2100 53.7700 264,300
54.2500 55.0800 54.1900 54.7000 320,800
Weekend
Weekend
54.8500 54.8500 53.6000 53.9000 1,342,200
55.2000 55.5500 54.5900 54.8500 315,300
55.1600 55.7300 54.9800 55.1600 369,500
56.0200 56.4200 54.5900 55.0900 489,100
54.4000 56.4700 53.6900 56.3500 923,000
Weekend
Weekend
53.0000 54.3800 52.0200 53.9900 600,000
8 · 8-K After market open · 14:27 ET 8-K ↗
52.0300 52.9100 51.9100 52.5500 410,300
51.5200 53.3200 51.0000 51.8200 586,700
50.3000 50.9900 49.1400 49.3600 349,800
7 · 8-K Pre-market · 07:38 ET 8-K ↗
50.1900 50.8100 49.5600 50.2800 271,100
Weekend
Weekend
50.7100 51.0000 49.8200 50.0100 177,800
52.0700 52.0700 50.5200 50.6900 224,700
52.5700 53.0200 51.8700 52.0100 247,800
51.9800 53.2900 51.4800 52.6400 437,500
51.4900 52.1200 49.6000 51.8700 268,000
Weekend
Weekend
51.6100 51.8600 51.0000 51.5000 154,300
No trading
50.6900 52.0000 50.6900 51.3100 443,000
50.6200 51.3800 50.4600 50.9400 262,300
49.5200 50.2200 49.2900 50.1600 331,900
Weekend
Weekend
48.6300 50.4200 48.3100 49.6300 262,500
49.6700 50.2700 48.4900 48.6200 265,100
49.7600 50.0200 48.6200 49.4300 244,800
49.1800 50.2500 48.8400 50.0800 238,400
49.3500 49.5600 48.9000 49.0300 261,400
Weekend
Weekend
48.7000 49.3600 47.6700 49.2800 188,600
50.0000 50.8800 48.3900 49.1300 336,700
51.3600 51.8900 49.7400 49.8400 372,600
51.1500 51.6600 50.9400 51.4800 257,100
50.3800 51.7400 50.0000 50.9900 437,100
Weekend
Weekend
48.9500 50.8200 48.4900 50.3800 559,100
48.5100 49.1600 47.5700 48.9500 354,100
6 · 10-Q After market open · 11:11 ET 10-Q ↗
47.4200 49.4300 46.6200 48.4800 481,400
5 · 8-K After-hours · 16:28 ET 8-K ↗
45.9600 46.9800 45.8300 46.4100 301,400
46.0600 47.0500 44.6300 46.7000 355,100
Weekend
Weekend
46.5700 47.0800 45.9500 46.3100 286,800
46.3500 47.1600 46.1900 46.8900 312,200
46.8600 47.4900 46.1500 46.8400 225,000
46.5500 47.4800 46.5500 47.1800 174,000
47.3000 47.6800 46.4400 46.8000 274,100
Weekend
Weekend
46.9000 48.1300 46.9000 47.3600 264,100
46.2400 46.8300 45.5700 46.5800 257,900
45.5500 46.1700 44.7100 45.9000 362,600
47.2400 47.6400 45.3500 45.5000 290,800
47.5100 47.8100 47.1500 47.5100 185,600
Weekend
Weekend
46.5600 47.5300 46.4100 47.4800 397,600
46.5300 46.9600 45.8100 46.6700 496,000
42.9500 47.0400 42.6000 46.3900 483,100
42.1800 42.5800 41.4800 42.4800 270,800
4 · 8-K/A Pre-market · 08:46 ET 8-K/A ↗
41.3000 42.0900 41.3000 42.0200 269,600
Weekend
Weekend
41.4900 41.9500 40.8100 41.0100 330,000
41.9700 42.3300 41.4900 41.6600 211,400
42.0400 42.4300 41.4100 41.7400 240,900
41.9600 42.3300 41.2600 41.9400 301,900
41.2700 42.3400 39.9400 41.9000 276,800
Weekend
Weekend
40.4800 41.5800 40.4800 41.2900 291,000
40.0300 40.5500 39.7000 40.4600 302,100
39.5600 40.4500 39.2300 40.2300 330,600
39.6000 39.9600 39.1600 39.8100 312,900
40.5700 40.5700 39.1700 39.6700 315,200
Weekend
Weekend
39.7400 40.6600 39.7200 40.6300 379,300
39.7000 39.9000 39.3300 39.6900 262,100
38.6900 39.6300 38.5100 39.4900 297,000
38.2500 39.0000 38.0800 38.6000 357,900
38.6500 38.6500 37.6900 38.3800 348,000
Weekend
Weekend
40.1700 40.1700 38.5700 38.6300 3,807,500
39.4600 40.4100 39.1000 40.0800 503,200
40.1800 40.4700 39.3800 39.4600 676,800
38.6000 40.1200 38.3300 40.1000 510,100
39.6900 40.0600 38.3700 38.4500 581,100
Weekend
Weekend
40.6800 40.7700 40.1700 40.2300 150,400
39.9400 40.9800 39.7900 40.9000 291,000
39.7700 39.9700 39.1500 39.9700 244,500
40.8700 41.3800 39.9400 39.9600 230,500
41.6800 41.6800 40.7600 40.9000 306,300
Weekend
Weekend
41.4000 42.3600 41.1800 41.4000 305,600
40.8900 41.8900 40.8800 41.4900 270,800
40.3700 40.8500 40.0600 40.6100 271,200
40.6800 40.7600 40.3100 40.6400 186,400
No trading
Weekend
Weekend
40.8300 41.3200 40.5800 40.9000 184,800
40.7600 40.9600 39.9200 40.8300 194,500
40.2100 41.1800 40.1200 40.7000 216,500
41.0600 41.3800 40.2000 40.5000 243,400
40.7100 41.7100 40.6400 41.2800 283,400
Weekend
Weekend
3 · 8-K After market open · 11:31 ET 8-K ↗
38.7900 41.0400 38.1300 40.9500 310,800
37.9800 38.9100 37.9100 38.5100 303,400
38.4100 38.7400 38.1900 38.2800 166,500
38.2000 38.7900 37.9900 38.3800 186,000
38.2400 38.5200 37.9200 38.0400 172,200
Weekend
Weekend
38.5800 38.6300 37.9900 38.1200 240,600
39.8300 40.1500 38.3800 38.4500 212,100
40.0200 40.6600 39.8000 40.2500 257,900
38.6100 40.2000 38.1900 40.0200 325,500
38.0000 38.3200 37.6300 38.2700 363,300
Weekend
Weekend
37.8100 38.6700 37.4300 37.9400 425,000
36.6000 38.3200 36.5100 37.6500 527,000
34.8000 37.5600 34.7800 36.1900 585,900
2 · 10-Q After market open · 11:23 ET 10-Q ↗
31.8400 35.4100 31.8400 34.6300 572,000
1 · 8-K After-hours · 16:25 ET 8-K ↗
34.7000 35.6900 34.1000 34.6500 530,300
Weekend
Weekend
35.7900 35.9000 34.6500 34.6900 373,900
35.8900 36.1400 35.7300 35.9200 267,500
36.7100 37.7100 36.2800 36.4700 270,400
36.1500 36.7100 35.5500 36.6500 489,600
36.1200 36.4800 35.5600 36.0900 328,900
Weekend
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

17 8-K 8-K (opens SEC filing in a new tab) After market open · 12:12 ET Summarise
16 8-K 8-K (opens SEC filing in a new tab) After market open · 15:35 ET Summarise
15 10-Q 10-Q (opens SEC filing in a new tab) After market open · 10:36 ET Summarise
14 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:31 ET Summarise
13 8-K 8-K (opens SEC filing in a new tab) After market open · 09:47 ET Summarise
12 DEF 14A DEF 14A (opens SEC filing in a new tab) After market open · 15:03 ET Summarise
11 DEFA14A DEFA14A (opens SEC filing in a new tab) After market open · 15:13 ET Summarise
10 10-K 10-K (opens SEC filing in a new tab) After-hours · 16:02 ET Summarise
9 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:29 ET Summarise
8 8-K 8-K (opens SEC filing in a new tab) After market open · 14:27 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:38 ET Summarise
6 10-Q 10-Q (opens SEC filing in a new tab) After market open · 11:11 ET Summarise
5 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:28 ET Summarise
4 8-K/A 8-K/A (opens SEC filing in a new tab) Pre-market · 08:46 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) After market open · 11:31 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) After market open · 11:23 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:25 ET Summarise