ANDE (The Andersons Inc.) historical data
STOCKListed1-minute bars
| Symbol | ANDE |
|---|---|
| Name | The Andersons Inc. |
| Exchange | NASDAQ |
| Sector | Consumer Defensive |
| Industry | Agricultural Farm Products |
| IPO date | 1996-02-20 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
ANDE last closed at $63.89 on 2026-10-09, +55.3% over the past year and +117.5% over five years. Its deepest fall from a prior high in this history was -81.9%, reached on 2009-03-02.
| Last close | $63.89 (2026-10-09) |
|---|---|
| 1-year change | +55.3% |
| 5-year change | +117.5% |
| Annualized since 2000-01-04 | +14.3% |
| 52-week range | $40.50 – $80.62 |
| Deepest drawdown | -81.9% (2009-03-02) |
| Avg. daily dollar volume (3 months) | $24.5m |
| Daily bars in history | 6,697 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 301 |
|---|---|
| Shares held | 30,480,030 ($2.1bn reported value) |
| Quarter flows | 53 new, 104 added, 95 trimmed, 40 exited; +72,304 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("ANDE") on the look-back bundles. Top holders of ANDE · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("ANDE").history(start="2000-01-04", interval="1d")
df.tail()