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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$25.28$36.57145,700——
2019-12-30$25.27$36.30333,300——
2019-12-27$24.74$35.5493,800——
2019-12-26$25.08$36.0347,500——
2019-12-24$25.16$36.1535,300——
2019-12-23$25.03$35.96188,400——
2019-12-20$25.66$36.87718,500——
2019-12-19$25.80$37.07189,700——
2019-12-18$25.66$36.87206,900——
2019-12-17$25.52$36.66268,400——
2019-12-16$24.75$35.56338,200——
2019-12-13$24.19$34.75156,500——
2019-12-12$24.37$35.01490,100——
2019-12-11$23.15$33.26179,000——
2019-12-10$23.15$33.26191,300——
2019-12-09$23.56$33.85189,400——
2019-12-06$23.88$34.31276,200——
2019-12-05$24.01$34.49302,300——
2019-12-04$23.97$34.44330,000——
2019-12-03$23.22$33.36166,600——
2019-12-02$23.46$33.70251,700——
2019-11-29$23.10$33.19157,300——
2019-11-27$23.72$34.08172,000——
2019-11-26$23.28$33.45167,800——
2019-11-25$24.05$34.55216,600——
2019-11-22$23.57$33.86211,600——
2019-11-21$23.07$33.14203,900——
2019-11-20$22.66$32.56294,700——
2019-11-19$22.93$32.94204,400——
2019-11-18$23.18$33.30232,700——
2019-11-15$23.15$33.26209,400——
2019-11-14$23.28$33.45277,700——
2019-11-13$22.86$32.84230,400——
2019-11-12$23.19$33.32381,300——
2019-11-11$21.97$31.56326,600——
2019-11-08$21.09$30.30217,100——
2019-11-07$21.23$30.50275,800——
2019-11-06$21.37$30.70521,000——
2019-11-05$19.56$28.10213,800——
2019-11-04$19.32$27.76196,800——
2019-11-01$19.07$27.40263,500——
2019-10-31$18.42$26.46186,100——
2019-10-30$18.58$26.69138,700——
2019-10-29$18.90$27.15242,000——
2019-10-28$18.73$26.91179,200——
2019-10-25$18.43$26.48171,300——
2019-10-24$18.13$26.05163,800——
2019-10-23$18.37$26.39167,000——
2019-10-22$18.37$26.39294,100——
2019-10-21$17.90$25.72163,200——
2019-10-18$17.84$25.63209,400——
2019-10-17$18.38$26.41315,600——
2019-10-16$18.31$26.31271,500——
2019-10-15$18.35$26.36422,500——
2019-10-14$18.22$26.18276,000——
2019-10-11$18.64$26.78285,900——
2019-10-10$18.07$25.96280,000——
2019-10-09$18.52$26.61444,100——
2019-10-08$19.13$27.48550,000——
2019-10-07$20.56$29.54330,800——
2019-10-04$20.61$29.61231,200——
2019-10-03$21.30$30.60230,600——
2019-10-02$21.59$31.02318,300——
2019-10-01$21.50$30.89235,000——
2019-09-30$22.43$32.22280,400——
2019-09-27$22.67$32.33277,900——
2019-09-26$23.19$33.07267,700——
2019-09-25$23.81$33.95313,700——
2019-09-24$23.38$33.34620,200——
2019-09-23$25.72$36.67225,500——
2019-09-20$26.22$37.391,693,500——
2019-09-19$26.84$38.27190,600——
2019-09-18$27.33$38.97249,100——
2019-09-17$27.99$39.91214,700——
2019-09-16$28.19$40.20232,600——
2019-09-13$27.77$39.60278,500——
2019-09-12$27.12$38.67306,200——
2019-09-11$26.54$37.84241,300——
2019-09-10$25.63$36.55418,300——
2019-09-09$23.16$33.02606,800——
2019-09-06$22.03$31.41351,700——
2019-09-05$22.35$31.87581,900——
2019-09-04$22.37$31.90462,600——
2019-09-03$22.36$31.88276,700——
2019-08-30$22.92$32.68146,800——
2019-08-29$22.97$32.7579,300——
2019-08-28$22.86$32.60146,300——
2019-08-27$22.87$32.61171,100——
2019-08-26$23.46$33.45193,700——
2019-08-23$22.97$32.75159,500——
2019-08-22$24.32$34.6885,700——
2019-08-21$24.72$35.25119,800——
2019-08-20$24.53$34.98122,000——
2019-08-19$24.59$35.06159,000——
2019-08-16$24.98$35.62101,200——
2019-08-15$24.37$34.75142,300——
2019-08-14$23.99$34.21199,400——
2019-08-13$24.96$35.59309,600——
2019-08-12$25.08$35.76171,400——
2019-08-09$25.52$36.39144,200——
2019-08-08$26.34$37.56184,000——
2019-08-07$25.40$36.22208,300——
2019-08-06$24.65$35.1595,700——
2019-08-05$24.64$35.1394,000——
2019-08-02$25.69$36.63113,200——
2019-08-01$26.35$37.5785,100——
2019-07-31$26.85$38.29150,700——
2019-07-30$26.67$38.03127,100——
2019-07-29$26.58$37.9066,100——
2019-07-26$26.82$38.2492,200——
2019-07-25$26.43$37.6966,300——
2019-07-24$26.68$38.04102,200——
2019-07-23$26.18$37.3379,800——
2019-07-22$25.99$37.0686,400——
2019-07-19$26.36$37.59151,600——
2019-07-18$25.80$36.79222,100——
2019-07-17$26.12$37.24253,000——
2019-07-16$26.93$38.40110,900——
2019-07-15$26.95$38.43118,300——
2019-07-12$27.26$38.87112,000——
2019-07-11$26.89$38.34105,400——
2019-07-10$26.97$38.46114,500——
2019-07-09$26.93$38.4085,200——
2019-07-08$27.15$38.7184,100——
2019-07-05$27.27$38.8869,700——
2019-07-03$27.06$38.5955,400——
2019-07-02$26.74$38.13138,200——
2019-07-01$27.23$38.83133,100——
2019-06-28$27.24$38.84751,500——
2019-06-27$27.08$38.37134,700——
2019-06-26$27.33$38.73112,500——
2019-06-25$27.57$39.07114,100——
2019-06-24$27.01$38.27121,400——
2019-06-21$27.68$39.22245,500——
2019-06-20$27.88$39.50118,100——
2019-06-19$27.94$39.5983,400——
2019-06-18$28.03$39.7257,100——
2019-06-17$27.45$38.9099,800——
2019-06-14$27.46$38.9186,400——
2019-06-13$27.46$38.91102,300——
2019-06-12$27.02$38.2971,900——
2019-06-11$27.37$38.78137,900——
2019-06-10$27.18$38.51148,500——
2019-06-07$26.69$37.82196,300——
2019-06-06$26.47$37.51184,400——
2019-06-05$27.45$38.90117,200——
2019-06-04$27.66$39.19247,900——
2019-06-03$26.80$37.97149,800——
2019-05-31$27.17$38.50166,300——
2019-05-30$27.28$38.65104,000——
2019-05-29$27.15$38.47193,600——
2019-05-28$26.96$38.20130,600——
2019-05-24$27.61$39.1277,600——
2019-05-23$27.25$38.61123,500——
2019-05-22$28.45$40.31160,700——
2019-05-21$28.26$40.04118,000——
2019-05-20$28.93$40.9990,400——
2019-05-17$29.15$41.3077,100——
2019-05-16$30.16$42.74130,100——
2019-05-15$29.98$42.48121,400——
2019-05-14$29.54$41.86141,400——
2019-05-13$29.25$41.45231,000——
2019-05-10$29.59$41.93120,000——
2019-05-09$29.20$41.38136,000——
2019-05-08$29.53$41.84367,700——
2019-05-07$29.20$41.38281,300——
2019-05-06$32.86$46.56108,700——
2019-05-03$32.68$46.3188,900——
2019-05-02$31.78$45.0393,000——
2019-05-01$32.53$46.09183,100——
2019-04-30$32.70$46.33144,200——
2019-04-29$33.22$47.0777,200——
2019-04-26$32.69$46.3263,800——
2019-04-25$32.23$45.6745,700——
2019-04-24$32.83$46.5259,700——
2019-04-23$33.01$46.7754,100——
2019-04-22$32.58$46.1652,500——
2019-04-18$32.85$46.5590,400——
2019-04-17$32.81$46.4965,500——
2019-04-16$32.85$46.5572,100——
2019-04-15$32.59$46.1862,800——
2019-04-12$32.96$46.7047,100——
2019-04-11$33.09$46.8946,200——
2019-04-10$33.10$46.90140,900——
2019-04-09$32.53$46.0999,800——
2019-04-08$32.84$46.53105,500——
2019-04-05$32.67$46.29198,300——
2019-04-04$32.55$46.1271,700——
2019-04-03$32.03$45.3981,900——
2019-04-02$32.09$45.4767,000——
2019-04-01$32.54$46.1157,100——
2019-03-29$32.23$45.67126,600——
2019-03-28$32.86$46.3269,000——
2019-03-27$32.64$46.0167,900——
2019-03-26$32.80$46.2467,900——
2019-03-25$32.86$46.3269,500——
2019-03-22$32.64$46.0193,600——
2019-03-21$33.95$47.86154,600——
2019-03-20$33.55$47.29132,000——
2019-03-19$33.97$47.88139,900——
2019-03-18$34.35$48.42157,200——
2019-03-15$34.56$48.72368,300——
2019-03-14$35.16$49.56133,200——
2019-03-13$35.38$49.87137,300——
2019-03-12$34.85$49.1385,400——
2019-03-11$35.48$50.0186,000——
2019-03-08$34.64$48.83103,400——
2019-03-07$34.51$48.65119,500——
2019-03-06$35.13$49.52110,400——
2019-03-05$36.15$50.9667,200——
2019-03-04$36.87$51.97122,300——
2019-03-01$37.19$52.42144,400——
2019-02-28$36.96$52.10106,600——
2019-02-27$37.04$52.2193,600——
2019-02-26$37.23$52.48114,700——
2019-02-25$37.16$52.3882,000——
2019-02-22$36.98$52.13104,100——
2019-02-21$36.88$51.9980,600——
2019-02-20$37.08$52.27177,200——
2019-02-19$36.71$51.75150,400——
2019-02-15$36.35$51.24127,800——
2019-02-14$37.58$52.97280,000——
2019-02-13$35.37$49.86148,100——
2019-02-12$34.75$48.9897,600——
2019-02-11$34.64$48.8392,400——
2019-02-08$34.24$48.2795,900——
2019-02-07$34.60$48.77130,800——
2019-02-06$35.11$49.4957,700——
2019-02-05$34.99$49.3294,900——
2019-02-04$35.24$49.6896,500——
2019-02-01$34.85$49.1359,700——
2019-01-31$35.05$49.4169,500——
2019-01-30$34.70$48.9151,200——
2019-01-29$34.55$48.7043,300——
2019-01-28$34.55$48.7057,500——
2019-01-25$34.76$49.0061,800——
2019-01-24$34.78$49.0349,500——
2019-01-23$34.26$48.29127,100——
2019-01-22$33.87$47.74192,200——
2019-01-18$34.08$48.0458,100——
2019-01-17$34.08$48.0473,800——
2019-01-16$34.15$48.1462,200——
2019-01-15$33.48$47.1950,200——
2019-01-14$33.57$47.3282,200——
2019-01-11$34.01$47.9479,400——
2019-01-10$34.45$48.56125,700——
2019-01-09$34.15$48.1482,600——
2019-01-08$33.54$47.28183,900——
2019-01-07$32.62$45.98199,000——
2019-01-04$32.21$45.40100,100——
2019-01-03$30.90$43.56110,100——
2019-01-02$30.99$43.68137,000——