Historical Stock Price
ETFs Holding ANDE »    ANDE Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/20/2022 $38.27 $38.43 $34.64 $35.00 622.00K
05/23/2022 $35.25 $37.69 $35.19 $37.37 412.40K
05/24/2022 $36.80 $37.63 $35.38 $36.51 352.30K
05/25/2022 $36.51 $37.18 $35.47 $36.79 326.80K
05/26/2022 $37.18 $37.59 $36.78 $37.14 208.50K
Andersons is engaged in agriculture. Co. focuses on the North American agricultural supply chain. Co.'s operations are classified into three business segments: Trade, which is a business focusing on logistics and merchandising across a range of commodities; Renewables, which produces, purchases and sells ethanol and co-products, provides facility operations, risk management, and ethanol and co-products marketing services to the ethanol plants it invests in and operates; and Plant Nutrient, which is a manufacturer, distributor and retailer of agricultural and related plant nutrients, corncob-based products, and pelleted lime and gypsum products in the U.S. Corn Belt and Puerto Rico.
ANDE historical stock prices picture
Andersons (ANDE) has the following price history information. Looking back at ANDE historical stock prices for the last five trading days, on May 20, 2022, ANDE opened at $38.27, traded as high as $38.43 and as low as $34.64, and closed at $35.00. Trading volume was a total of 622.00K shares. On May 23, 2022, ANDE opened at $35.25, traded as high as $37.69 and as low as $35.19, and closed at $37.37. Trading volume was a total of 412.40K shares. On May 24, 2022, ANDE opened at $36.80, traded as high as $37.63 and as low as $35.38, and closed at $36.51. Trading volume was a total of 352.30K shares. On May 25, 2022, ANDE opened at $36.51, traded as high as $37.18 and as low as $35.47, and closed at $36.79. Trading volume was a total of 326.80K shares. On May 26, 2022, ANDE opened at $37.18, traded as high as $37.59 and as low as $36.78, and closed at $37.14. Trading volume was a total of 208.50K shares.

ANDE Historical Stock Prices By Date:

ANDE historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Andersons shares, starting with a $10,000 purchase of ANDE, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 05/30/2012
End date: 05/26/2022
Start price/share: $29.51
End price/share: $37.14
Starting shares: 338.87
Ending shares: 410.06
Dividends reinvested/share: $5.88
Total return: 52.30%
Average Annual Total Return: 4.30%
Starting investment: $10,000.00
Ending investment: $15,231.51
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/30/2012
End date: 05/26/2022
Start price/share: $29.51
End price/share: $37.14
Dividends collected/share: $5.88
Total return: 45.77%
Average Annual Total Return: 3.84%
Starting investment: $10,000.00
Ending investment: $14,573.27
Years: 9.99
Date Close
05/20/2022$35.00
05/23/2022$37.37
05/24/2022$36.51
05/25/2022$36.79
05/26/2022$37.14
ANDE is categorized under the Services sector; below are some other companies in the same sector:

ANF Historical Stock Prices
ANN Historical Stock Prices
APEI Historical Stock Prices
APOL Historical Stock Prices
ARB Historical Stock Prices
ARCI Historical Stock Prices
ARCO Historical Stock Prices
ARDNA Historical Stock Prices
ARKR Historical Stock Prices
ARMK Historical Stock Prices

Also explore: ANDE shares outstanding history

Email EnvelopeFree ANDE Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

ANDE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.