Historical Stock Price
ETFs Holding ANDE »    ANDE Split History »
Home Free Dividend Report ANDE Dividend History ANDE Historical Stock Prices Preferred Stock Newsletter ANDE Options Chain ANDE Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
ANDE Historical Price Range
Date Open High Low Close Volume
05/04/2026 $78.99 $79.78 $78.35 $79.42 340.80K
05/05/2026 $79.64 $82.11 $78.54 $79.29 670.30K
05/06/2026 $75.29 $76.34 $65.36 $68.23 826.10K
05/07/2026 $69.20 $72.02 $68.37 $70.81 781.60K
05/08/2026 $71.76 $72.68 $70.38 $71.45 374.70K
About Andersons
The Andersons, Inc. is a diversified company, which is engaged in the operations of agricultural supply chain. Co. operates through three segments: Trade, Renewables, and Nutrient and Industrial. The Trade segment is a diversified business focusing on capturing profits through merchandising and managing logistics across a wide range of commodities. The segment specializes in the movement of physical commodities, such as whole grains, grain products, feed ingredients and domestic fuel products among other agricultural commodities.
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 04, 2026, ANDE opened at $78.99, traded as high as $79.78 and as low as $78.35, and closed at $79.42. Trading volume was a total of 340.80K shares. On May 05, 2026, ANDE opened at $79.64, traded as high as $82.11 and as low as $78.54, and closed at $79.29. Trading volume was a total of 670.30K shares. On May 06, 2026, ANDE opened at $75.29, traded as high as $76.34 and as low as $65.36, and closed at $68.23. Trading volume was a total of 826.10K shares. On May 07, 2026, ANDE opened at $69.20, traded as high as $72.02 and as low as $68.37, and closed at $70.81. Trading volume was a total of 781.60K shares. On May 08, 2026, ANDE opened at $71.76, traded as high as $72.68 and as low as $70.38, and closed at $71.45. Trading volume was a total of 374.70K 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: 05/11/2016
End date: 05/08/2026
Start price/share: $27.08
End price/share: $71.45
Starting shares: 369.28
Ending shares: 455.71
Dividends reinvested/share: $7.09
Total return: 225.61%
Average Annual Total Return: 12.53%
Starting investment: $10,000.00
Ending investment: $32,549.38
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 05/11/2016
End date: 05/08/2026
Start price/share: $27.08
End price/share: $71.45
Dividends collected/share: $7.09
Total return: 190.03%
Average Annual Total Return: 11.24%
Starting investment: $10,000.00
Ending investment: $29,005.68
Years: 10.00
ANDE Historical Closing Prices
Date Close
05/04/2026$79.42
05/05/2026$79.29
05/06/2026$68.23
05/07/2026$70.81
05/08/2026$71.45
Services Historical Prices
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 - 2026, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.