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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$28.60$36.81168,150——
2012-12-28$28.47$36.6586,850——
2012-12-27$28.96$37.14120,600——
2012-12-26$29.04$37.2473,500——
2012-12-24$29.13$37.3667,950——
2012-12-21$29.39$37.69431,850——
2012-12-20$29.81$38.23170,850——
2012-12-19$29.60$37.96124,800——
2012-12-18$29.60$37.96168,600——
2012-12-17$28.99$37.17129,900——
2012-12-14$28.68$36.78113,100——
2012-12-13$28.51$36.57100,200——
2012-12-12$28.77$36.89201,300——
2012-12-11$28.43$36.46404,400——
2012-12-10$27.62$35.42119,850——
2012-12-07$27.67$35.48193,500——
2012-12-06$27.40$35.14172,350——
2012-12-05$27.73$35.56257,700——
2012-12-04$27.67$35.48151,050——
2012-12-03$27.88$35.75192,000——
2012-11-30$28.12$36.06245,100——
2012-11-29$28.30$36.29185,100——
2012-11-28$28.05$35.97167,400——
2012-11-27$28.05$35.98125,700——
2012-11-26$28.21$36.17127,050——
2012-11-23$28.31$36.3163,750——
2012-11-21$28.15$36.11144,450——
2012-11-20$27.73$35.56139,650——
2012-11-19$27.67$35.48136,800——
2012-11-16$27.34$35.06280,200——
2012-11-15$27.15$34.81181,500——
2012-11-14$27.11$34.76249,600——
2012-11-13$27.29$34.99219,600——
2012-11-12$27.29$34.99147,450——
2012-11-09$27.06$34.7096,300——
2012-11-08$27.26$34.96207,750——
2012-11-07$27.51$35.28305,400——
2012-11-06$27.90$35.78869,400——
2012-11-05$26.56$34.06165,150——
2012-11-02$26.67$34.20262,350——
2012-11-01$27.50$35.27463,950——
2012-10-31$26.19$33.58418,500——
2012-10-26$25.13$32.22143,250——
2012-10-25$24.65$31.61116,700——
2012-10-24$23.75$30.46148,650——
2012-10-23$24.09$30.90198,750——
2012-10-22$24.35$31.22142,200——
2012-10-19$24.67$31.64241,800——
2012-10-18$25.35$32.5196,600——
2012-10-17$25.43$32.6275,300——
2012-10-16$25.22$32.3485,500——
2012-10-15$25.13$32.23101,400——
2012-10-12$25.26$32.3972,900——
2012-10-11$25.16$32.2788,050——
2012-10-10$24.79$31.8084,900——
2012-10-09$24.84$31.8696,750——
2012-10-08$24.95$31.9983,100——
2012-10-05$25.18$32.2993,750——
2012-10-04$25.31$32.4684,300——
2012-10-03$25.15$32.25121,350——
2012-10-02$25.54$32.75131,700——
2012-10-01$25.08$32.16158,250——
2012-09-28$25.11$32.20219,600——
2012-09-27$25.26$32.39177,000——
2012-09-26$24.74$31.60189,000——
2012-09-25$24.74$31.60264,150——
2012-09-24$24.72$31.57169,050——
2012-09-21$24.79$31.67561,150——
2012-09-20$24.92$31.83388,500——
2012-09-19$25.30$32.31412,950——
2012-09-18$25.80$32.95309,000——
2012-09-17$26.53$33.89253,200——
2012-09-14$26.89$34.35292,950——
2012-09-13$26.87$34.32224,100——
2012-09-12$26.60$33.98127,650——
2012-09-11$26.75$34.16124,800——
2012-09-10$26.63$34.02299,850——
2012-09-07$26.75$34.16279,150——
2012-09-06$26.55$33.91184,950——
2012-09-05$26.31$33.60166,050——
2012-09-04$26.33$33.63216,300——
2012-08-31$26.78$34.21142,200——
2012-08-30$26.53$33.89166,050——
2012-08-29$26.85$34.30173,700——
2012-08-28$26.89$34.34299,700——
2012-08-27$26.70$34.10344,850——
2012-08-24$26.33$33.63458,850——
2012-08-23$26.25$33.53357,000——
2012-08-22$26.47$33.81357,900——
2012-08-21$26.60$33.98502,500——
2012-08-20$26.12$33.36213,600——
2012-08-17$24.93$31.85201,150——
2012-08-16$24.53$31.34117,300——
2012-08-15$24.36$31.11145,800——
2012-08-14$23.95$30.59314,250——
2012-08-13$24.05$30.71249,150——
2012-08-10$24.30$31.04228,300——
2012-08-09$24.40$31.17240,150——
2012-08-08$25.25$32.25413,400——
2012-08-07$24.09$30.77243,750——
2012-08-06$24.33$31.08229,200——
2012-08-03$24.95$31.87301,650——
2012-08-02$24.97$31.89159,600——
2012-08-01$24.79$31.66147,750——
2012-07-31$25.31$32.33154,950——
2012-07-30$25.70$32.83130,050——
2012-07-27$25.66$32.77195,300——
2012-07-26$24.24$30.96126,600——
2012-07-25$24.13$30.82198,600——
2012-07-24$24.24$30.96250,800——
2012-07-23$24.48$31.27118,650——
2012-07-20$24.87$31.76149,700——
2012-07-19$25.36$32.39119,100——
2012-07-18$25.33$32.36165,000——
2012-07-17$25.51$32.58143,550——
2012-07-16$25.65$32.76248,250——
2012-07-13$26.49$33.84119,400——
2012-07-12$26.57$33.94169,350——
2012-07-11$27.03$34.53151,800——
2012-07-10$27.27$34.83269,700——
2012-07-09$27.40$35.00270,450——
2012-07-06$28.57$36.5071,850——
2012-07-05$28.99$37.02106,650——
2012-07-03$29.09$37.16105,150——
2012-07-02$28.17$35.99235,050——
2012-06-29$28.44$36.33192,150——
2012-06-28$27.59$35.24106,050——
2012-06-27$27.31$34.75226,050——
2012-06-26$27.85$35.45208,950——
2012-06-25$27.58$35.1074,550——
2012-06-22$27.85$35.45118,350——
2012-06-21$27.67$35.2191,050——
2012-06-20$28.61$36.4145,450——
2012-06-19$28.93$36.81100,200——
2012-06-18$28.19$35.8775,900——
2012-06-15$28.51$36.28204,150——
2012-06-14$28.09$35.7497,650——
2012-06-13$27.99$35.62131,550——
2012-06-12$28.44$36.19160,350——
2012-06-11$28.25$35.96130,800——
2012-06-08$29.12$37.0669,300——
2012-06-07$29.22$37.19101,400——
2012-06-06$29.43$37.46129,750——
2012-06-05$29.09$37.02106,350——
2012-06-04$29.09$37.02147,300——
2012-06-01$29.09$37.02235,050——
2012-05-31$29.03$36.95138,750——
2012-05-30$29.51$37.55177,450——
2012-05-29$29.93$38.09370,800——
2012-05-25$29.90$38.05163,500——
2012-05-24$29.63$37.71135,300——
2012-05-23$29.76$37.87243,000——
2012-05-22$29.68$37.77256,500——
2012-05-21$30.17$38.39282,600——
2012-05-18$29.88$38.03303,150——
2012-05-17$30.38$38.66232,500——
2012-05-16$30.94$39.37197,850——
2012-05-15$31.64$40.26336,000——
2012-05-14$32.03$40.77190,800——
2012-05-11$31.96$40.67142,650——
2012-05-10$31.41$39.98253,500——
2012-05-09$31.61$40.23286,500——
2012-05-08$31.89$40.59592,200——
2012-05-07$33.15$42.18109,500——
2012-05-04$32.81$41.75123,150——
2012-05-03$33.33$42.42123,000——
2012-05-02$33.59$42.75108,600——
2012-05-01$33.38$42.48165,000——
2012-04-30$33.60$42.76114,000——
2012-04-27$33.99$43.26101,400——
2012-04-26$34.01$43.28172,350——
2012-04-25$33.71$42.89165,600——
2012-04-24$33.06$42.07131,550——
2012-04-23$32.75$41.68189,600——
2012-04-20$33.31$42.39149,250——
2012-04-19$32.94$41.92323,700——
2012-04-18$32.95$41.94311,250——
2012-04-17$33.15$42.18239,550——
2012-04-16$32.24$41.03149,250——
2012-04-13$31.93$40.64180,150——
2012-04-12$32.27$41.07196,800——
2012-04-11$32.37$41.20166,950——
2012-04-10$31.70$40.34196,350——
2012-04-09$32.31$41.11150,750——
2012-04-05$32.45$41.30119,700——
2012-04-04$32.54$41.41207,600——
2012-04-03$33.00$42.00292,950——
2012-04-02$32.89$41.85316,050——
2012-03-30$32.46$41.31299,400——
2012-03-29$32.19$40.97137,100——
2012-03-28$31.75$40.27242,550——
2012-03-27$32.11$40.74134,700——
2012-03-26$32.12$40.75150,900——
2012-03-23$32.17$40.8198,550——
2012-03-22$32.11$40.74141,450——
2012-03-21$32.45$41.17222,600——
2012-03-20$32.50$41.23230,100——
2012-03-19$32.17$40.81245,250——
2012-03-16$31.63$40.12356,550——
2012-03-15$31.91$40.48538,500——
2012-03-14$30.70$38.95185,100——
2012-03-13$30.80$39.07235,650——
2012-03-12$30.01$38.07217,950——
2012-03-09$29.75$37.74132,450——
2012-03-08$29.58$37.52182,550——
2012-03-07$29.09$36.91180,300——
2012-03-06$28.35$35.96296,100——
2012-03-05$29.13$36.95428,850——
2012-03-02$29.15$36.98449,400——
2012-03-01$28.85$36.60351,000——
2012-02-29$28.73$36.44304,800——
2012-02-28$28.51$36.17393,900——
2012-02-27$28.93$36.70327,900——
2012-02-24$30.16$38.26191,850——
2012-02-23$30.62$38.84364,950——
2012-02-22$29.42$37.32256,200——
2012-02-21$29.31$37.19396,300——
2012-02-17$27.95$35.45178,050——
2012-02-16$27.97$35.49184,500——
2012-02-15$27.76$35.22296,700——
2012-02-14$28.38$36.00174,450——
2012-02-13$28.52$36.18262,800——
2012-02-10$28.71$36.43350,700——
2012-02-09$28.56$36.23841,950——
2012-02-08$29.50$37.42598,500——
2012-02-07$28.79$36.53157,650——
2012-02-06$29.33$37.21144,600——
2012-02-03$28.89$36.65173,700——
2012-02-02$28.50$36.15211,050——
2012-02-01$28.18$35.75372,750——
2012-01-31$27.01$34.27465,900——
2012-01-30$28.88$36.64145,050——
2012-01-27$29.68$37.65112,650——
2012-01-26$29.55$37.48108,600——
2012-01-25$29.61$37.56145,650——
2012-01-24$28.94$36.71165,450——
2012-01-23$28.67$36.3761,800——
2012-01-20$28.66$36.36117,750——
2012-01-19$28.41$36.04128,850——
2012-01-18$28.68$36.3896,150——
2012-01-17$28.47$36.12134,250——
2012-01-13$28.27$35.87128,100——
2012-01-12$28.20$35.77203,400——
2012-01-11$27.77$35.23296,700——
2012-01-10$28.21$35.79269,400——
2012-01-09$28.43$36.07151,950——
2012-01-06$28.41$36.04244,200——
2012-01-05$28.65$36.34356,850——
2012-01-04$28.46$36.10501,600——
2012-01-03$29.55$37.48235,800——