NASDAQ:ANDE | Historical Stock Price | Andersons, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-02-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.26$5.10$11.53$26.06$58.92$133.191996-02-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$3.85$3.9820,100——
1998-12-30$3.85$3.98139,800——
1998-12-29$3.81$3.911,200——
1998-12-28$3.81$3.9123,700——
1998-12-24$3.83$3.9430,300——
1998-12-23$3.81$3.9147,400——
1998-12-22$3.82$3.9329,700——
1998-12-21$3.83$3.9419,500——
1998-12-18$3.83$3.947,800——
1998-12-17$3.67$3.771,500——
1998-12-16$3.77$3.8715,900——
1998-12-15$3.77$3.8740,500——
1998-12-14$3.77$3.8722,200——
1998-12-11$3.78$3.8857,600——
1998-12-10$3.83$3.9491,800——
1998-12-09$3.83$3.9412,300——
1998-12-08$3.75$3.853,300——
1998-12-07$3.83$3.9458,800——
1998-12-04$3.77$3.8723,700——
1998-12-03$3.75$3.8525,200——
1998-12-02$3.71$3.8148,000——
1998-12-01$3.73$3.8321,900——
1998-11-30$3.71$3.817,800——
1998-11-27$3.67$3.7730,000——
1998-11-25$3.77$3.87104,700——
1998-11-24$3.73$3.8310,200——
1998-11-23$3.77$3.8726,700——
1998-11-20$3.83$3.943,300——
1998-11-19$3.75$3.8581,600——
1998-11-18$3.71$3.817,500——
1998-11-17$3.75$3.8521,300——
1998-11-16$3.67$3.7773,200——
1998-11-13$3.63$3.7245,300——
1998-11-12$3.63$3.72109,800——
1998-11-11$3.60$3.7071,400——
1998-11-10$3.67$3.771,800——
1998-11-09$3.67$3.7777,400——
1998-11-06$3.65$3.745,700——
1998-11-05$3.63$3.727,500——
1998-11-04$3.63$3.726,900——
1998-11-03$3.46$3.554,500——
1998-11-02$3.56$3.6639,300——
1998-10-30$3.50$3.5961,200——
1998-10-29$3.54$3.64114,900——
1998-10-28$3.50$3.593,000——
1998-10-27$3.58$3.6816,500——
1998-10-26$3.52$3.6218,300——
1998-10-23$3.46$3.55300——
1998-10-22$3.51$3.6037,500——
1998-10-21$3.42$3.516,000——
1998-10-20$3.49$3.5810,800——
1998-10-19$3.54$3.6425,200——
1998-10-16$3.35$3.4412,000——
1998-10-15$3.33$3.423,000——
1998-10-14$3.42$3.517,200——
1998-10-13$3.38$3.4747,100——
1998-10-12$3.25$3.340——
1998-10-09$3.25$3.3426,400——
1998-10-08$3.29$3.3811,100——
1998-10-07$3.50$3.5974,700——
1998-10-06$3.33$3.4236,900——
1998-10-05$3.46$3.5578,600——
1998-10-02$3.50$3.5922,500——
1998-10-01$3.27$3.3623,400——
1998-09-30$3.54$3.6417,700——
1998-09-29$3.44$3.5332,400——
1998-09-28$3.42$3.4928,800——
1998-09-25$3.58$3.6735,700——
1998-09-24$3.42$3.493,600——
1998-09-23$3.46$3.5463,000——
1998-09-22$3.52$3.6015,300——
1998-09-21$3.67$3.75900——
1998-09-18$3.54$3.620——
1998-09-17$3.54$3.620——
1998-09-16$3.54$3.6212,900——
1998-09-15$3.54$3.622,400——
1998-09-14$3.65$3.733,300——
1998-09-11$3.50$3.581,500——
1998-09-10$3.46$3.5413,500——
1998-09-09$3.46$3.547,500——
1998-09-08$3.46$3.54300——
1998-09-04$3.42$3.496,000——
1998-09-03$3.40$3.4717,700——
1998-09-02$3.42$3.4928,500——
1998-09-01$3.46$3.5434,800——
1998-08-31$3.42$3.498,400——
1998-08-28$3.50$3.5815,300——
1998-08-27$3.52$3.6014,400——
1998-08-26$3.73$3.813,300——
1998-08-25$3.67$3.7555,500——
1998-08-24$3.75$3.8453,400——
1998-08-21$3.60$3.6930,000——
1998-08-20$3.63$3.716,000——
1998-08-19$3.63$3.712,700——
1998-08-18$3.75$3.8464,200——
1998-08-17$3.54$3.6224,600——
1998-08-14$3.46$3.54300——
1998-08-13$3.50$3.587,200——
1998-08-12$3.46$3.543,300——
1998-08-11$3.54$3.6251,000——
1998-08-10$3.56$3.6453,100——
1998-08-07$3.67$3.753,000——
1998-08-06$3.67$3.758,700——
1998-08-05$3.54$3.6218,600——
1998-08-04$3.60$3.6957,300——
1998-08-03$3.65$3.7333,300——
1998-07-31$3.65$3.7362,400——
1998-07-30$3.71$3.79442,500——
1998-07-29$3.54$3.623,000——
1998-07-28$3.58$3.673,000——
1998-07-27$3.58$3.6722,200——
1998-07-24$3.61$3.7034,200——
1998-07-23$3.58$3.6742,000——
1998-07-22$3.63$3.7151,600——
1998-07-21$3.56$3.6424,600——
1998-07-20$3.58$3.673,300——
1998-07-17$3.50$3.5847,700——
1998-07-16$3.50$3.5875,000——
1998-07-15$3.52$3.6019,800——
1998-07-14$3.54$3.6221,900——
1998-07-13$3.50$3.588,400——
1998-07-10$3.50$3.5817,400——
1998-07-09$3.63$3.7114,700——
1998-07-08$3.52$3.6039,300——
1998-07-07$3.63$3.71144,300——
1998-07-06$3.58$3.6787,300——
1998-07-02$3.54$3.6249,500——
1998-07-01$3.58$3.6723,700——
1998-06-30$3.46$3.5441,700——
1998-06-29$3.50$3.5878,000——
1998-06-26$3.50$3.5725,800——
1998-06-25$3.50$3.5730,600——
1998-06-24$3.46$3.538,100——
1998-06-23$3.50$3.5715,000——
1998-06-22$3.54$3.6124,000——
1998-06-19$3.42$3.4816,800——
1998-06-18$3.42$3.480——
1998-06-17$3.42$3.480——
1998-06-16$3.42$3.482,400——
1998-06-15$3.54$3.6141,100——
1998-06-12$3.50$3.572,700——
1998-06-11$3.50$3.5745,300——
1998-06-10$3.54$3.61109,200——
1998-06-09$3.52$3.593,300——
1998-06-08$3.52$3.59127,800——
1998-06-05$3.42$3.4818,900——
1998-06-04$3.40$3.4628,200——
1998-06-03$3.42$3.4815,600——
1998-06-02$3.46$3.5316,800——
1998-06-01$3.40$3.4620,700——
1998-05-29$3.40$3.4633,300——
1998-05-28$3.40$3.4611,100——
1998-05-27$3.40$3.4619,200——
1998-05-26$3.50$3.57900——
1998-05-22$3.50$3.579,000——
1998-05-21$3.50$3.5730,600——
1998-05-20$3.42$3.4830,900——
1998-05-19$3.50$3.574,500——
1998-05-18$3.42$3.48300——
1998-05-15$3.44$3.5133,900——
1998-05-14$3.50$3.5725,800——
1998-05-13$3.50$3.57114,000——
1998-05-12$3.38$3.4415,300——
1998-05-11$3.42$3.4862,700——
1998-05-08$3.50$3.57138,600——
1998-05-07$3.54$3.61110,100——
1998-05-06$3.67$3.7435,700——
1998-05-05$3.58$3.65174,300——
1998-05-04$3.50$3.57138,600——
1998-05-01$3.33$3.40468,300——
1998-04-30$3.25$3.3169,300——
1998-04-29$3.17$3.23108,900——
1998-04-28$3.29$3.36110,400——
1998-04-27$3.31$3.38225,000——
1998-04-24$3.21$3.27141,900——
1998-04-23$3.08$3.1425,500——
1998-04-22$3.00$3.0634,500——
1998-04-21$3.00$3.0613,200——
1998-04-20$2.98$3.0434,500——
1998-04-17$2.98$3.0418,900——
1998-04-16$3.02$3.08112,500——
1998-04-15$3.00$3.0626,400——
1998-04-14$3.02$3.0814,100——
1998-04-13$3.02$3.0819,800——
1998-04-09$3.04$3.1032,400——
1998-04-08$3.04$3.10144,000——
1998-04-07$3.04$3.1087,000——
1998-04-06$2.98$3.0423,700——
1998-04-03$3.04$3.106,000——
1998-04-02$3.00$3.0674,100——
1998-04-01$3.04$3.1029,100——
1998-03-31$3.04$3.1018,600——
1998-03-30$3.06$3.1226,400——
1998-03-27$3.08$3.1331,800——
1998-03-26$3.06$3.11180,000——
1998-03-25$3.04$3.09250,200——
1998-03-24$3.04$3.09215,400——
1998-03-23$3.00$3.0587,000——
1998-03-20$3.00$3.0515,300——
1998-03-19$2.96$3.0112,600——
1998-03-18$2.96$3.01151,500——
1998-03-17$2.96$3.0125,800——
1998-03-16$2.96$3.01168,600——
1998-03-13$2.96$3.01229,800——
1998-03-12$2.96$3.0137,800——
1998-03-11$2.96$3.016,000——
1998-03-10$3.00$3.0524,300——
1998-03-09$2.96$3.0115,000——
1998-03-06$2.96$3.0183,100——
1998-03-05$2.98$3.03230,400——
1998-03-04$2.98$3.0394,800——
1998-03-03$2.96$3.0134,500——
1998-03-02$2.98$3.0321,000——
1998-02-27$2.96$3.0118,000——
1998-02-26$2.96$3.0137,500——
1998-02-25$2.96$3.011,200——
1998-02-24$2.96$3.0136,000——
1998-02-23$2.96$3.010——
1998-02-20$2.96$3.018,400——
1998-02-19$2.96$3.010——
1998-02-18$2.96$3.014,800——
1998-02-17$3.02$3.0720,700——
1998-02-13$3.04$3.092,400——
1998-02-12$3.00$3.05204,600——
1998-02-11$2.92$2.976,000——
1998-02-10$2.94$2.9951,000——
1998-02-09$2.92$2.9729,400——
1998-02-06$2.96$3.0140,800——
1998-02-05$2.83$2.8869,600——
1998-02-04$2.75$2.8014,100——
1998-02-03$2.83$2.8833,600——
1998-02-02$2.79$2.8430,000——
1998-01-30$2.79$2.841,200——
1998-01-29$2.79$2.840——
1998-01-28$2.79$2.8411,400——
1998-01-27$2.79$2.8466,000——
1998-01-26$2.79$2.8412,000——
1998-01-23$2.79$2.843,600——
1998-01-22$2.79$2.8416,200——
1998-01-21$2.92$2.9714,700——
1998-01-20$2.83$2.8863,600——
1998-01-16$2.79$2.8419,500——
1998-01-15$2.83$2.8813,800——
1998-01-14$2.81$2.860——
1998-01-13$2.81$2.8630,000——
1998-01-12$2.92$2.9722,200——
1998-01-09$2.96$3.0151,000——
1998-01-08$2.92$2.970——
1998-01-07$2.92$2.971,800——
1998-01-06$2.92$2.9776,500——
1998-01-05$2.96$3.0119,800——
1998-01-02$2.96$3.018,100——