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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$57.54$91.70162,900——
2023-12-28$58.42$92.80189,200——
2023-12-27$58.57$93.03140,200——
2023-12-26$58.01$92.14131,900——
2023-12-22$56.43$89.63157,400——
2023-12-21$55.82$88.67164,900——
2023-12-20$55.12$87.55239,700——
2023-12-19$56.22$89.30216,700——
2023-12-18$54.95$87.28270,500——
2023-12-15$54.74$86.95623,800——
2023-12-14$54.40$86.41217,500——
2023-12-13$54.17$86.04228,700——
2023-12-12$52.83$83.92148,800——
2023-12-11$53.07$84.30198,400——
2023-12-08$53.04$84.25183,200——
2023-12-07$52.06$82.69160,200——
2023-12-06$51.23$81.37146,200——
2023-12-05$52.61$83.57171,800——
2023-12-04$52.20$82.92166,700——
2023-12-01$50.82$80.72173,800——
2023-11-30$49.86$79.20143,400——
2023-11-29$49.35$78.39168,300——
2023-11-28$49.74$79.01127,900——
2023-11-27$50.39$80.04116,400——
2023-11-24$51.16$81.2655,200——
2023-11-22$51.81$82.30132,300——
2023-11-21$51.95$82.52187,400——
2023-11-20$51.52$81.84160,600——
2023-11-17$50.89$80.83167,900——
2023-11-16$50.82$80.72180,500——
2023-11-15$52.17$82.87192,000——
2023-11-14$52.65$83.63220,300——
2023-11-13$49.89$79.25206,000——
2023-11-10$49.23$78.20204,300——
2023-11-09$47.67$75.72243,200——
2023-11-08$46.22$73.42317,900——
2023-11-07$52.09$82.74184,800——
2023-11-06$53.42$84.85198,800——
2023-11-03$52.77$83.82209,400——
2023-11-02$51.98$82.57132,400——
2023-11-01$50.74$80.60114,300——
2023-10-31$50.13$79.63111,500——
2023-10-30$49.61$78.80123,700——
2023-10-27$49.31$78.32100,400——
2023-10-26$49.50$78.63110,300——
2023-10-25$49.19$78.13147,600——
2023-10-24$49.03$77.88197,700——
2023-10-23$48.81$77.53194,700——
2023-10-20$49.26$78.25213,000——
2023-10-19$51.49$81.79195,200——
2023-10-18$52.18$82.88103,500——
2023-10-17$52.52$83.42188,800——
2023-10-16$51.47$81.7690,400——
2023-10-13$50.51$80.2386,100——
2023-10-12$50.70$80.53109,800——
2023-10-11$51.88$82.4196,000——
2023-10-10$51.73$82.17139,500——
2023-10-09$51.37$81.60108,300——
2023-10-06$49.82$79.13172,000——
2023-10-05$50.11$79.60135,500——
2023-10-04$50.52$80.25185,500——
2023-10-03$49.91$79.28231,600——
2023-10-02$50.72$80.56284,900——
2023-09-29$51.51$81.82167,200——
2023-09-28$52.46$83.03177,300——
2023-09-27$51.95$82.23117,500——
2023-09-26$50.71$80.26337,700——
2023-09-25$51.20$81.04190,600——
2023-09-22$51.36$81.29154,500——
2023-09-21$52.01$82.32167,400——
2023-09-20$51.15$80.96152,800——
2023-09-19$51.00$80.72178,200——
2023-09-18$50.58$80.06144,700——
2023-09-15$50.50$79.93761,800——
2023-09-14$50.37$79.73154,400——
2023-09-13$49.05$77.64154,400——
2023-09-12$49.84$78.89116,700——
2023-09-11$50.00$79.14159,000——
2023-09-08$50.34$79.68133,900——
2023-09-07$50.50$79.93156,500——
2023-09-06$50.40$79.77172,600——
2023-09-05$50.18$79.43208,800——
2023-09-01$52.09$82.45206,900——
2023-08-31$51.36$81.29454,900——
2023-08-30$51.89$82.13157,500——
2023-08-29$52.35$82.86170,400——
2023-08-28$51.93$82.20140,100——
2023-08-25$51.31$81.21217,200——
2023-08-24$51.30$81.20182,600——
2023-08-23$51.40$81.36165,500——
2023-08-22$50.72$80.28193,600——
2023-08-21$50.95$80.64209,000——
2023-08-18$51.69$81.82199,700——
2023-08-17$50.23$79.50369,700——
2023-08-16$49.59$78.49355,000——
2023-08-15$49.90$78.98269,900——
2023-08-14$51.38$81.33228,600——
2023-08-11$52.34$82.84200,600——
2023-08-10$52.40$82.94423,500——
2023-08-09$52.50$83.10296,800——
2023-08-08$52.20$82.62228,600——
2023-08-07$52.11$82.48321,000——
2023-08-04$53.01$83.90344,000——
2023-08-03$52.71$83.43308,100——
2023-08-02$49.90$78.98399,800——
2023-08-01$49.75$78.75209,500——
2023-07-31$48.82$77.27207,000——
2023-07-28$49.55$78.43128,800——
2023-07-27$49.24$77.94149,300——
2023-07-26$48.88$77.37116,900——
2023-07-25$48.65$77.00118,700——
2023-07-24$48.35$76.53200,400——
2023-07-21$47.77$75.61172,400——
2023-07-20$48.31$76.47156,800——
2023-07-19$48.20$76.29175,200——
2023-07-18$48.38$76.58155,200——
2023-07-17$47.80$75.66155,700——
2023-07-14$46.65$73.84106,700——
2023-07-13$47.41$75.04120,200——
2023-07-12$46.93$74.28157,900——
2023-07-11$46.97$74.3493,200——
2023-07-10$46.51$73.62166,200——
2023-07-07$46.68$73.89144,400——
2023-07-06$45.59$72.16297,800——
2023-07-05$47.53$75.23257,700——
2023-07-03$47.87$75.77145,800——
2023-06-30$46.15$73.05175,600——
2023-06-29$45.70$72.04158,600——
2023-06-28$45.56$71.82132,200——
2023-06-27$45.20$71.25115,200——
2023-06-26$44.44$70.06238,300——
2023-06-23$45.24$71.32391,300——
2023-06-22$44.93$70.83208,100——
2023-06-21$44.97$70.89211,900——
2023-06-20$44.73$70.51334,600——
2023-06-16$44.95$70.861,827,800——
2023-06-15$44.32$69.87256,000——
2023-06-14$44.54$70.21405,000——
2023-06-13$45.34$71.47307,500——
2023-06-12$45.02$70.97273,900——
2023-06-09$44.57$70.26232,900——
2023-06-08$43.88$69.17260,400——
2023-06-07$43.41$68.43249,800——
2023-06-06$42.22$66.56337,300——
2023-06-05$40.98$64.60238,600——
2023-06-02$41.33$65.15283,400——
2023-06-01$39.35$62.03192,800——
2023-05-31$39.01$61.50228,700——
2023-05-30$40.54$63.91111,900——
2023-05-26$41.07$64.74129,300——
2023-05-25$40.57$63.95164,300——
2023-05-24$40.77$64.27156,800——
2023-05-23$41.30$65.11232,600——
2023-05-22$40.74$64.22346,300——
2023-05-19$39.90$62.90402,300——
2023-05-18$38.40$60.53173,300——
2023-05-17$37.92$59.78284,400——
2023-05-16$37.18$58.61324,400——
2023-05-15$38.00$59.90195,400——
2023-05-12$37.62$59.30205,800——
2023-05-11$37.29$58.78286,500——
2023-05-10$36.22$57.10337,500——
2023-05-09$36.56$57.63194,900——
2023-05-08$37.12$58.52214,800——
2023-05-05$37.48$59.08359,800——
2023-05-04$36.77$57.96544,300——
2023-05-03$39.85$62.82622,600——
2023-05-02$43.88$69.17222,700——
2023-05-01$44.74$70.53188,500——
2023-04-28$44.70$70.47297,500——
2023-04-27$44.08$69.49317,600——
2023-04-26$44.02$69.39367,300——
2023-04-25$43.48$68.54335,200——
2023-04-24$44.06$69.46161,900——
2023-04-21$44.20$69.68180,500——
2023-04-20$43.82$69.08201,000——
2023-04-19$43.96$69.30268,600——
2023-04-18$43.24$68.16231,500——
2023-04-17$42.13$66.41124,900——
2023-04-14$41.49$65.41104,100——
2023-04-13$41.22$64.98134,000——
2023-04-12$41.13$64.84100,200——
2023-04-11$40.80$64.32145,100——
2023-04-10$40.13$63.26201,000——
2023-04-06$39.34$62.02143,100——
2023-04-05$39.51$62.28176,200——
2023-04-04$40.61$64.02226,300——
2023-04-03$41.73$65.78316,900——
2023-03-31$41.32$65.14317,400——
2023-03-30$40.81$64.04146,200——
2023-03-29$41.58$65.25177,600——
2023-03-28$41.63$65.33169,100——
2023-03-27$40.78$63.99155,700——
2023-03-24$40.03$62.82161,500——
2023-03-23$39.21$61.53247,500——
2023-03-22$39.59$62.13224,500——
2023-03-21$40.29$63.23362,600——
2023-03-20$39.17$61.47459,200——
2023-03-17$38.15$59.871,053,300——
2023-03-16$39.68$62.27257,000——
2023-03-15$39.59$62.13342,600——
2023-03-14$41.02$64.37273,900——
2023-03-13$40.02$62.80272,200——
2023-03-10$41.72$65.47228,200——
2023-03-09$43.41$68.12171,900——
2023-03-08$44.46$69.77182,800——
2023-03-07$43.91$68.91266,200——
2023-03-06$44.35$69.60266,600——
2023-03-03$46.32$72.69234,100——
2023-03-02$46.40$72.81312,100——
2023-03-01$46.04$72.25235,200——
2023-02-28$45.63$71.61592,000——
2023-02-27$45.28$71.06192,700——
2023-02-24$45.44$71.31290,600——
2023-02-23$44.24$69.42249,700——
2023-02-22$44.16$69.30324,700——
2023-02-21$44.42$69.71289,300——
2023-02-17$45.21$70.95286,100——
2023-02-16$44.74$70.21508,500——
2023-02-15$43.58$68.39538,500——
2023-02-14$37.90$59.47242,200——
2023-02-13$38.33$60.15132,300——
2023-02-10$38.06$59.7398,600——
2023-02-09$37.24$58.44140,000——
2023-02-08$37.95$59.55211,700——
2023-02-07$38.49$60.40158,700——
2023-02-06$38.63$60.62162,100——
2023-02-03$37.86$59.41198,600——
2023-02-02$37.64$59.07139,200——
2023-02-01$37.22$58.41184,800——
2023-01-31$36.78$57.72168,600——
2023-01-30$35.73$56.07131,300——
2023-01-27$36.09$56.63103,700——
2023-01-26$36.96$58.00111,100——
2023-01-25$36.47$57.23149,700——
2023-01-24$35.83$56.2382,500——
2023-01-23$35.86$56.2797,500——
2023-01-20$35.80$56.18135,400——
2023-01-19$35.72$56.05108,000——
2023-01-18$35.75$56.10137,700——
2023-01-17$36.61$57.45144,200——
2023-01-13$36.04$56.56110,900——
2023-01-12$35.39$55.54112,500——
2023-01-11$34.83$54.66166,500——
2023-01-10$34.26$53.76191,400——
2023-01-09$34.07$53.46143,400——
2023-01-06$34.53$54.19181,900——
2023-01-05$33.47$52.52143,100——
2023-01-04$33.97$53.31250,000——
2023-01-03$33.97$53.31176,400——