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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$38.71$59.54137,700——
2021-12-30$38.58$59.0699,600——
2021-12-29$39.04$59.76111,500——
2021-12-28$39.13$59.90129,300——
2021-12-27$38.95$59.63150,900——
2021-12-23$38.11$58.34137,800——
2021-12-22$38.00$58.17132,500——
2021-12-21$37.97$58.12147,400——
2021-12-20$37.36$57.19185,000——
2021-12-17$37.43$57.30797,700——
2021-12-16$36.16$55.35164,400——
2021-12-15$36.32$55.60591,900——
2021-12-14$35.13$53.78183,500——
2021-12-13$34.92$53.46141,400——
2021-12-10$34.95$53.50103,400——
2021-12-09$34.67$53.0798,700——
2021-12-08$34.75$53.20103,300——
2021-12-07$35.17$53.84121,100——
2021-12-06$34.85$53.35204,200——
2021-12-03$33.47$51.24126,200——
2021-12-02$34.13$52.25123,700——
2021-12-01$33.10$50.67153,400——
2021-11-30$33.98$52.02252,000——
2021-11-29$35.08$53.70123,900——
2021-11-26$35.19$53.87113,500——
2021-11-24$36.75$56.2665,700——
2021-11-23$37.25$57.02114,800——
2021-11-22$37.10$56.79103,600——
2021-11-19$36.56$55.97121,700——
2021-11-18$37.29$57.08379,200——
2021-11-17$36.74$56.24122,100——
2021-11-16$37.30$57.10105,900——
2021-11-15$37.35$57.18153,800——
2021-11-12$37.69$57.70143,700——
2021-11-11$38.46$58.87135,300——
2021-11-10$38.24$58.54149,700——
2021-11-09$38.37$58.74182,300——
2021-11-08$37.75$57.79250,800——
2021-11-05$37.42$57.28225,900——
2021-11-04$37.03$56.69511,700——
2021-11-03$35.14$53.79288,900——
2021-11-02$34.19$52.34144,300——
2021-11-01$34.86$53.36169,600——
2021-10-29$34.06$52.1497,800——
2021-10-28$33.86$51.8389,600——
2021-10-27$33.06$50.61129,000——
2021-10-26$33.92$51.93181,900——
2021-10-25$34.35$52.58291,700——
2021-10-22$32.50$49.75193,500——
2021-10-21$31.96$48.92124,300——
2021-10-20$32.05$49.06117,200——
2021-10-19$31.31$47.93117,700——
2021-10-18$31.00$47.4654,000——
2021-10-15$31.23$47.81104,300——
2021-10-14$31.29$47.9074,600——
2021-10-13$30.70$47.00194,400——
2021-10-12$31.79$48.66181,700——
2021-10-11$31.88$48.80133,400——
2021-10-08$31.92$48.8690,600——
2021-10-07$31.72$48.56165,400——
2021-10-06$31.53$48.27108,500——
2021-10-05$31.81$48.7092,400——
2021-10-04$31.47$48.17110,100——
2021-10-01$31.49$48.21109,800——
2021-09-30$30.83$47.1985,000——
2021-09-29$31.34$47.7185,700——
2021-09-28$31.01$47.21152,400——
2021-09-27$31.14$47.40138,000——
2021-09-24$30.16$45.91134,200——
2021-09-23$29.82$45.39104,600——
2021-09-22$28.79$43.8373,900——
2021-09-21$28.77$43.80100,100——
2021-09-20$28.60$43.54132,100——
2021-09-17$29.31$44.62532,800——
2021-09-16$29.11$44.31122,100——
2021-09-15$29.38$44.72110,800——
2021-09-14$28.80$43.84139,100——
2021-09-13$29.73$45.2699,100——
2021-09-10$29.56$45.00100,500——
2021-09-09$29.79$45.35136,000——
2021-09-08$29.89$45.5096,400——
2021-09-07$30.23$46.0298,000——
2021-09-03$30.13$45.8788,500——
2021-09-02$30.24$46.03102,700——
2021-09-01$29.91$45.5397,800——
2021-08-31$30.38$46.25258,500——
2021-08-30$30.37$46.2380,000——
2021-08-27$30.68$46.70140,200——
2021-08-26$30.08$45.79119,700——
2021-08-25$30.92$47.07140,600——
2021-08-24$30.84$46.95226,200——
2021-08-23$30.97$47.14199,500——
2021-08-20$30.36$46.22430,400——
2021-08-19$29.90$45.52198,200——
2021-08-18$30.45$46.35306,500——
2021-08-17$29.46$44.85346,600——
2021-08-16$28.40$43.2390,700——
2021-08-13$29.03$44.1980,300——
2021-08-12$29.40$44.75127,200——
2021-08-11$29.72$45.24149,100——
2021-08-10$28.70$43.69126,300——
2021-08-09$27.56$41.9594,600——
2021-08-06$27.78$42.2993,400——
2021-08-05$27.20$41.41113,400——
2021-08-04$26.67$40.60300,400——
2021-08-03$26.83$40.84230,400——
2021-08-02$26.37$40.1487,200——
2021-07-30$26.70$40.6485,600——
2021-07-29$26.74$40.7170,300——
2021-07-28$26.35$40.1188,200——
2021-07-27$26.00$39.5877,800——
2021-07-26$26.32$40.0763,100——
2021-07-23$25.71$39.14112,800——
2021-07-22$25.61$38.99127,100——
2021-07-21$26.65$40.57129,700——
2021-07-20$26.78$40.77167,800——
2021-07-19$26.00$39.58162,000——
2021-07-16$26.53$40.39154,100——
2021-07-15$27.64$42.08152,000——
2021-07-14$27.81$42.3389,500——
2021-07-13$28.05$42.70146,000——
2021-07-12$28.86$43.9380,500——
2021-07-09$28.95$44.07107,000——
2021-07-08$28.06$42.71173,000——
2021-07-07$28.75$43.77169,500——
2021-07-06$29.08$44.27150,000——
2021-07-02$29.89$45.50126,900——
2021-07-01$31.17$47.18128,300——
2021-06-30$30.53$46.21108,000——
2021-06-29$29.97$45.3788,400——
2021-06-28$30.13$45.61142,900——
2021-06-25$30.79$46.61972,900——
2021-06-24$30.80$46.62124,700——
2021-06-23$30.33$45.91118,200——
2021-06-22$30.22$45.7484,100——
2021-06-21$30.30$45.87222,900——
2021-06-18$29.32$44.38440,500——
2021-06-17$30.60$46.32259,600——
2021-06-16$31.53$47.73142,600——
2021-06-15$32.61$49.3682,000——
2021-06-14$32.50$49.20114,500——
2021-06-11$32.42$49.0797,100——
2021-06-10$32.72$49.53194,900——
2021-06-09$33.52$50.74136,100——
2021-06-08$34.26$51.8696,700——
2021-06-07$33.70$51.01144,300——
2021-06-04$33.46$50.65193,100——
2021-06-03$32.88$49.77193,800——
2021-06-02$31.83$48.1873,200——
2021-06-01$31.90$48.29137,500——
2021-05-28$31.08$47.0578,600——
2021-05-27$31.01$46.94140,500——
2021-05-26$30.64$46.38103,100——
2021-05-25$30.44$46.08139,800——
2021-05-24$31.10$47.08114,400——
2021-05-21$30.38$45.99114,100——
2021-05-20$29.99$45.40149,000——
2021-05-19$30.24$45.77115,500——
2021-05-18$30.53$46.21126,200——
2021-05-17$31.02$46.96108,100——
2021-05-14$31.62$47.8675,600——
2021-05-13$31.42$47.56113,200——
2021-05-12$30.71$46.49114,100——
2021-05-11$31.67$47.94146,300——
2021-05-10$31.40$47.53230,600——
2021-05-07$30.86$46.71174,400——
2021-05-06$31.03$46.97152,600——
2021-05-05$29.55$44.73168,800——
2021-05-04$30.20$45.71195,600——
2021-05-03$30.11$45.58230,600——
2021-04-30$28.72$43.47117,300——
2021-04-29$28.79$43.5852,400——
2021-04-28$28.85$43.6786,100——
2021-04-27$29.06$43.99207,400——
2021-04-26$28.22$42.72103,400——
2021-04-23$28.00$42.38133,500——
2021-04-22$27.37$41.4382,000——
2021-04-21$27.87$42.19108,400——
2021-04-20$27.23$41.22103,100——
2021-04-19$28.18$42.66134,300——
2021-04-16$28.79$43.58155,900——
2021-04-15$28.07$42.4977,400——
2021-04-14$28.04$42.4484,300——
2021-04-13$27.45$41.5595,000——
2021-04-12$27.90$42.23120,900——
2021-04-09$27.75$42.0193,000——
2021-04-08$27.73$41.98116,600——
2021-04-07$27.24$41.23122,500——
2021-04-06$27.95$42.31108,300——
2021-04-05$28.00$42.38133,800——
2021-04-01$27.58$41.7591,200——
2021-03-31$27.38$41.45258,600——
2021-03-30$27.90$41.97146,200——
2021-03-29$27.59$41.50174,000——
2021-03-26$28.91$43.49125,300——
2021-03-25$27.81$41.83143,900——
2021-03-24$27.19$40.90187,200——
2021-03-23$27.20$40.91133,300——
2021-03-22$28.46$42.81113,300——
2021-03-19$28.76$43.26714,500——
2021-03-18$28.57$42.98135,800——
2021-03-17$28.91$43.49133,900——
2021-03-16$28.33$42.61106,900——
2021-03-15$28.82$43.35147,500——
2021-03-12$30.41$45.74126,500——
2021-03-11$30.17$45.38189,200——
2021-03-10$29.75$44.75165,500——
2021-03-09$29.10$43.77177,700——
2021-03-08$29.51$44.39227,200——
2021-03-05$27.87$41.92245,700——
2021-03-04$25.82$38.84234,600——
2021-03-03$26.20$39.41205,900——
2021-03-02$26.23$39.46156,500——
2021-03-01$26.80$40.31155,100——
2021-02-26$26.14$39.32194,000——
2021-02-25$27.10$40.76168,300——
2021-02-24$27.84$41.88200,200——
2021-02-23$26.50$39.86167,900——
2021-02-22$26.89$40.45158,000——
2021-02-19$25.63$38.55130,300——
2021-02-18$24.63$37.05272,400——
2021-02-17$27.44$41.28318,400——
2021-02-16$26.57$39.97139,000——
2021-02-12$26.86$40.40134,900——
2021-02-11$27.09$40.75145,800——
2021-02-10$26.48$39.83180,300——
2021-02-09$26.89$40.45255,700——
2021-02-08$26.54$39.92116,600——
2021-02-05$25.82$38.84120,300——
2021-02-04$25.26$38.00113,800——
2021-02-03$24.74$37.21100,000——
2021-02-02$24.28$36.52122,500——
2021-02-01$23.51$35.3675,800——
2021-01-29$23.00$34.60215,200——
2021-01-28$24.43$36.75229,100——
2021-01-27$24.34$36.61223,700——
2021-01-26$25.73$38.70103,400——
2021-01-25$25.18$37.8890,800——
2021-01-22$25.25$37.98125,900——
2021-01-21$24.90$37.46115,800——
2021-01-20$25.39$38.19142,900——
2021-01-19$25.71$38.67193,900——
2021-01-15$24.61$37.02159,100——
2021-01-14$25.36$38.15163,600——
2021-01-13$24.55$36.93114,600——
2021-01-12$24.66$37.09185,400——
2021-01-11$23.80$35.80250,500——
2021-01-08$25.18$37.88147,300——
2021-01-07$25.55$38.43199,800——
2021-01-06$24.92$37.49367,500——
2021-01-05$24.78$37.27275,900——
2021-01-04$24.19$36.39216,800——