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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$24.51$36.87161,200——
2020-12-30$24.44$36.50119,000——
2020-12-29$24.00$35.84112,700——
2020-12-28$24.08$35.96141,800——
2020-12-24$23.81$35.5665,200——
2020-12-23$24.15$36.07122,600——
2020-12-22$23.32$34.83186,800——
2020-12-21$22.65$33.83417,100——
2020-12-18$21.89$32.69767,800——
2020-12-17$23.05$34.42169,400——
2020-12-16$23.69$35.38205,200——
2020-12-15$24.51$36.60244,500——
2020-12-14$22.73$33.95156,000——
2020-12-11$23.00$34.35116,100——
2020-12-10$23.47$35.05102,900——
2020-12-09$23.55$35.17224,300——
2020-12-08$24.11$36.01120,700——
2020-12-07$23.73$35.4491,900——
2020-12-04$24.02$35.87161,800——
2020-12-03$23.12$34.5393,500——
2020-12-02$23.44$35.01142,300——
2020-12-01$23.49$35.08251,800——
2020-11-30$22.73$33.95214,100——
2020-11-27$23.30$34.8083,200——
2020-11-25$23.18$34.62135,200——
2020-11-24$23.19$34.63176,800——
2020-11-23$22.34$33.36128,500——
2020-11-20$21.36$31.90114,800——
2020-11-19$21.96$32.8099,200——
2020-11-18$21.52$32.14128,700——
2020-11-17$21.93$32.75102,200——
2020-11-16$22.74$33.96231,700——
2020-11-13$22.08$32.98253,700——
2020-11-12$20.41$30.48179,700——
2020-11-11$21.70$32.41190,100——
2020-11-10$21.54$32.17248,300——
2020-11-09$19.95$29.79412,600——
2020-11-06$18.18$27.15211,200——
2020-11-05$18.88$28.20313,200——
2020-11-04$18.64$27.84834,200——
2020-11-03$22.43$33.50191,900——
2020-11-02$22.38$33.42178,000——
2020-10-30$21.69$32.39145,300——
2020-10-29$21.99$32.84175,500——
2020-10-28$22.09$32.99190,700——
2020-10-27$23.10$34.50124,100——
2020-10-26$23.26$34.74195,700——
2020-10-23$23.85$35.62160,000——
2020-10-22$23.90$35.69210,600——
2020-10-21$22.94$34.26112,300——
2020-10-20$23.02$34.38217,400——
2020-10-19$22.58$33.72245,200——
2020-10-16$23.15$34.57295,500——
2020-10-15$22.63$33.80351,200——
2020-10-14$21.75$32.48838,600——
2020-10-13$20.17$30.12136,100——
2020-10-12$19.88$29.69168,400——
2020-10-09$19.61$29.29146,800——
2020-10-08$19.75$29.50141,500——
2020-10-07$19.72$29.45272,000——
2020-10-06$19.64$29.33255,800——
2020-10-05$19.79$29.56145,800——
2020-10-02$19.44$29.03180,400——
2020-10-01$19.09$28.51147,500——
2020-09-30$19.17$28.63204,300——
2020-09-29$19.64$29.07131,100——
2020-09-28$20.01$29.62440,300——
2020-09-25$19.57$28.97158,900——
2020-09-24$19.58$28.98373,100——
2020-09-23$17.96$26.58221,900——
2020-09-22$18.56$27.47246,900——
2020-09-21$18.66$27.62400,400——
2020-09-18$20.06$29.691,192,000——
2020-09-17$19.59$29.00205,600——
2020-09-16$19.60$29.01362,900——
2020-09-15$18.94$28.03306,400——
2020-09-14$19.20$28.42647,900——
2020-09-11$16.59$24.56149,400——
2020-09-10$16.76$24.81160,600——
2020-09-09$17.02$25.19225,900——
2020-09-08$16.74$24.78243,200——
2020-09-04$18.09$26.78158,900——
2020-09-03$17.98$26.61184,700——
2020-09-02$17.81$26.36182,400——
2020-09-01$17.81$26.36133,900——
2020-08-31$17.73$26.24192,900——
2020-08-28$17.97$26.60111,900——
2020-08-27$17.67$26.15120,800——
2020-08-26$17.43$25.80146,600——
2020-08-25$17.84$26.41114,100——
2020-08-24$17.85$26.42117,200——
2020-08-21$17.08$25.28138,000——
2020-08-20$17.07$25.27108,700——
2020-08-19$17.84$26.41114,900——
2020-08-18$17.82$26.38137,700——
2020-08-17$18.02$26.67217,500——
2020-08-14$17.73$26.24159,400——
2020-08-13$17.27$25.56100,400——
2020-08-12$17.63$26.09188,000——
2020-08-11$17.35$25.68204,600——
2020-08-10$17.61$26.07234,000——
2020-08-07$17.11$25.33229,100——
2020-08-06$17.00$25.16293,000——
2020-08-05$16.31$24.14351,600——
2020-08-04$15.29$22.63223,700——
2020-08-03$14.60$21.61118,400——
2020-07-31$14.22$21.05182,000——
2020-07-30$14.46$21.40157,600——
2020-07-29$14.66$21.70141,900——
2020-07-28$14.33$21.2193,000——
2020-07-27$14.35$21.2499,800——
2020-07-24$14.11$20.8896,300——
2020-07-23$14.22$21.05177,400——
2020-07-22$13.79$20.4176,400——
2020-07-21$13.81$20.4488,200——
2020-07-20$13.50$19.98162,100——
2020-07-17$14.11$20.88137,800——
2020-07-16$14.04$20.78100,300——
2020-07-15$13.96$20.66158,900——
2020-07-14$13.39$19.82114,100——
2020-07-13$13.25$19.61148,900——
2020-07-10$13.15$19.46225,500——
2020-07-09$12.46$18.44156,300——
2020-07-08$12.82$18.98213,800——
2020-07-07$13.22$19.57151,400——
2020-07-06$13.54$20.04134,800——
2020-07-02$13.54$20.04151,800——
2020-07-01$13.39$19.56178,100——
2020-06-30$13.76$20.10127,900——
2020-06-29$13.55$19.79184,200——
2020-06-26$13.02$19.02390,600——
2020-06-25$13.28$19.40196,600——
2020-06-24$13.00$18.99233,200——
2020-06-23$13.48$19.69186,700——
2020-06-22$13.62$19.90169,800——
2020-06-19$14.27$20.85478,800——
2020-06-18$14.26$20.83137,000——
2020-06-17$14.09$20.58177,000——
2020-06-16$14.60$21.33214,800——
2020-06-15$14.23$20.79159,100——
2020-06-12$13.77$20.12199,500——
2020-06-11$13.60$19.87375,000——
2020-06-10$14.96$21.85269,000——
2020-06-09$15.21$22.22229,300——
2020-06-08$15.47$22.60361,500——
2020-06-05$14.73$21.52298,500——
2020-06-04$14.23$20.79222,100——
2020-06-03$13.62$19.90213,500——
2020-06-02$13.47$19.68234,400——
2020-06-01$13.01$19.00269,800——
2020-05-29$12.96$18.93307,600——
2020-05-28$13.05$19.06224,600——
2020-05-27$14.07$20.55397,100——
2020-05-26$12.86$18.79415,100——
2020-05-22$12.05$17.60398,800——
2020-05-21$12.40$18.11978,000——
2020-05-20$11.42$16.68485,100——
2020-05-19$11.32$16.54247,600——
2020-05-18$11.65$17.02501,600——
2020-05-15$11.34$16.57515,000——
2020-05-14$12.33$18.01462,900——
2020-05-13$12.25$17.89556,200——
2020-05-12$12.88$18.82293,000——
2020-05-11$13.62$19.90230,600——
2020-05-08$14.60$21.33367,700——
2020-05-07$12.96$18.93365,500——
2020-05-06$13.23$19.33570,600——
2020-05-05$15.46$22.58167,900——
2020-05-04$15.69$22.92182,300——
2020-05-01$16.13$23.56231,900——
2020-04-30$16.97$24.79209,300——
2020-04-29$18.49$27.01195,200——
2020-04-28$17.11$24.99187,100——
2020-04-27$16.30$23.81145,400——
2020-04-24$15.28$22.32123,200——
2020-04-23$15.02$21.94231,200——
2020-04-22$13.78$20.13124,000——
2020-04-21$14.05$20.52182,500——
2020-04-20$14.82$21.65145,300——
2020-04-17$15.74$22.99214,800——
2020-04-16$15.20$22.20242,000——
2020-04-15$15.32$22.38179,100——
2020-04-14$17.43$25.46134,700——
2020-04-13$16.89$24.67130,900——
2020-04-09$17.78$25.97237,100——
2020-04-08$17.21$25.14247,300——
2020-04-07$17.82$26.03294,500——
2020-04-06$18.25$26.66199,300——
2020-04-03$17.12$25.01183,000——
2020-04-02$16.92$24.72322,000——
2020-04-01$17.83$26.05282,100——
2020-03-31$18.75$27.39287,000——
2020-03-30$18.13$26.23213,900——
2020-03-27$17.74$25.66173,500——
2020-03-26$17.73$25.65237,300——
2020-03-25$16.62$24.04242,600——
2020-03-24$18.30$26.47286,700——
2020-03-23$17.95$25.97303,600——
2020-03-20$17.36$25.11510,000——
2020-03-19$16.75$24.23432,200——
2020-03-18$19.47$28.17361,500——
2020-03-17$18.36$26.56328,900——
2020-03-16$15.66$22.66315,200——
2020-03-13$17.08$24.71383,200——
2020-03-12$14.63$21.17317,900——
2020-03-11$16.21$23.45182,700——
2020-03-10$16.80$24.30203,600——
2020-03-09$17.14$24.80230,700——
2020-03-06$19.20$27.78235,900——
2020-03-05$18.73$27.10237,100——
2020-03-04$18.84$27.26150,300——
2020-03-03$18.17$26.29207,600——
2020-03-02$19.06$27.57134,000——
2020-02-28$18.37$26.58268,700——
2020-02-27$18.35$26.55264,700——
2020-02-26$18.92$27.37213,900——
2020-02-25$19.05$27.56213,500——
2020-02-24$19.46$28.15242,400——
2020-02-21$20.26$29.31121,300——
2020-02-20$20.78$30.06148,700——
2020-02-19$20.27$29.32204,100——
2020-02-18$20.51$29.67214,200——
2020-02-14$20.77$30.05266,400——
2020-02-13$21.40$30.96375,800——
2020-02-12$24.06$34.81148,300——
2020-02-11$24.27$35.1191,500——
2020-02-10$23.91$34.59135,900——
2020-02-07$24.13$34.9191,400——
2020-02-06$24.41$35.31117,400——
2020-02-05$24.34$35.21143,500——
2020-02-04$23.12$33.45142,300——
2020-02-03$22.49$32.54252,800——
2020-01-31$22.62$32.72146,600——
2020-01-30$22.93$33.1771,600——
2020-01-29$22.95$33.2091,900——
2020-01-28$23.23$33.6173,000——
2020-01-27$23.30$33.7178,500——
2020-01-24$23.90$34.58120,400——
2020-01-23$24.68$35.70205,700——
2020-01-22$24.35$35.2369,900——
2020-01-21$24.52$35.47103,700——
2020-01-17$25.09$36.30126,300——
2020-01-16$25.24$36.51115,800——
2020-01-15$25.10$36.31105,300——
2020-01-14$24.81$35.89108,300——
2020-01-13$24.65$35.66106,500——
2020-01-10$24.25$35.08151,600——
2020-01-09$24.93$36.07174,200——
2020-01-08$25.14$36.37149,300——
2020-01-07$25.28$36.57184,400——
2020-01-06$25.36$36.69174,100——
2020-01-03$25.01$36.18169,800——
2020-01-02$25.00$36.17159,300——