Historical Stock Price
ANDE historical stock prices picture
Andersons (ANDE) has the following price history information. Looking back at ANDE historical stock prices for the last five trading days, on February 10, 2025, ANDE opened at $40.59, traded as high as $40.99 and as low as $39.98, and closed at $40.74. Trading volume was a total of 191.90K shares. On February 11, 2025, ANDE opened at $40.44, traded as high as $41.49 and as low as $40.44, and closed at $41.18. Trading volume was a total of 236.20K shares. On February 12, 2025, ANDE opened at $40.73, traded as high as $41.30 and as low as $40.32, and closed at $40.39. Trading volume was a total of 256.70K shares. On February 13, 2025, ANDE opened at $40.69, traded as high as $41.38 and as low as $40.46, and closed at $40.80. Trading volume was a total of 210.80K shares. On February 14, 2025, ANDE opened at $41.16, traded as high as $41.31 and as low as $40.29, and closed at $40.55. Trading volume was a total of 229.50K shares.

ANDE Historical Stock Prices By Date:

ANDE historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Andersons shares, starting with a $10,000 purchase of ANDE, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 02/18/2015
End date: 02/14/2025
Start price/share: $44.86
End price/share: $40.55
Starting shares: 222.92
Ending shares: 275.10
Dividends reinvested/share: $6.83
Total return: 11.55%
Average Annual Total Return: 1.10%
Starting investment: $10,000.00
Ending investment: $11,155.74
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/18/2015
End date: 02/14/2025
Start price/share: $44.86
End price/share: $40.55
Dividends collected/share: $6.83
Total return: 5.63%
Average Annual Total Return: 0.55%
Starting investment: $10,000.00
Ending investment: $10,563.66
Years: 10.00
Date Open High Low Close Volume
02/10/2025 $40.59 $40.99 $39.98 $40.74 191.90K
02/11/2025 $40.44 $41.49 $40.44 $41.18 236.20K
02/12/2025 $40.73 $41.30 $40.32 $40.39 256.70K
02/13/2025 $40.69 $41.38 $40.46 $40.80 210.80K
02/14/2025 $41.16 $41.31 $40.29 $40.55 229.50K
The Andersons, Inc. is a diversified company, which is engaged in the operations of agricultural supply chain. Co. operates through three segments: Trade, Renewables, and Nutrient and Industrial. The Trade segment is a diversified business focusing on capturing profits through merchandising and managing logistics across a wide range of commodities. The segment specializes in the movement of physical commodities, such as whole grains, grain products, feed ingredients and domestic fuel products among other agricultural commodities.
Date Close
02/10/2025$40.74
02/11/2025$41.18
02/12/2025$40.39
02/13/2025$40.80
02/14/2025$40.55
ANDE is categorized under the Consumer sector; below are some other companies in the same sector:

ANFI Historical Stock Prices
AOBC Historical Stock Prices
AOI Historical Stock Prices
AOS Historical Stock Prices
AOUT Historical Stock Prices
AOUTV Historical Stock Prices
APEX Historical Stock Prices
APFH Historical Stock Prices
APPH Historical Stock Prices
AQB Historical Stock Prices

Also explore: ANDE shares outstanding history

Email EnvelopeFree ANDE Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ANDE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.