Historical Stock Price
ETFs Holding ANDX »    Stock Splits Calendar »
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
06/10/2019 $35.43 $35.50 $35.11 $35.27 133.50K
06/11/2019 $35.27 $35.88 $35.27 $35.64 497.80K
06/12/2019 $35.63 $35.93 $35.54 $35.56 403.50K
06/13/2019 $35.86 $36.08 $35.75 $35.84 388.80K
06/14/2019 $35.87 $35.87 $35.48 $35.53 441.20K
Andeavor Logistics owns and operates networks of crude oil, refined products and natural gas pipelines, terminals with crude oil and refined products storage capacity, rail loading and offloading facilities, marine terminals including storage, bulk petroleum distribution facilities, a trucking fleet and natural gas processing. Co.'s has three segments: Terminalling and Transportation, which provides storage services, transporting refined products, and delivering crude oil; Gathering and Processing, which gathering and transporting crude oil, natural gas and produced water; and Wholesale, which includes the operations of several bulk petroleum distribution plants.
ANDX historical stock prices picture
Andeavor Logistics LP (ANDX) has the following price history information. Looking back at ANDX historical stock prices for the last five trading days, on June 10, 2019, ANDX opened at $35.43, traded as high as $35.50 and as low as $35.11, and closed at $35.27. Trading volume was a total of 133.50K shares. On June 11, 2019, ANDX opened at $35.27, traded as high as $35.88 and as low as $35.27, and closed at $35.64. Trading volume was a total of 497.80K shares. On June 12, 2019, ANDX opened at $35.63, traded as high as $35.93 and as low as $35.54, and closed at $35.56. Trading volume was a total of 403.50K shares. On June 13, 2019, ANDX opened at $35.86, traded as high as $36.08 and as low as $35.75, and closed at $35.84. Trading volume was a total of 388.80K shares. On June 14, 2019, ANDX opened at $35.87, traded as high as $35.87 and as low as $35.48, and closed at $35.53. Trading volume was a total of 441.20K shares.

ANDX Historical Stock Prices By Date:

ANDX historical cagr picture

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

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/20/2011
End date: 06/14/2019
Start price/share: $23.50
End price/share: $35.53
Starting shares: 425.53
Ending shares: 681.88
Dividends reinvested/share: $21.74
Total return: 142.27%
Average Annual Total Return: 11.46%
Starting investment: $10,000.00
Ending investment: $24,227.61
Years: 8.16
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/20/2011
End date: 06/14/2019
Start price/share: $23.50
End price/share: $35.53
Dividends collected/share: $21.74
Total return: 143.71%
Average Annual Total Return: 11.54%
Starting investment: $10,000.00
Ending investment: $24,369.81
Years: 8.16
Date Close
06/10/2019$35.27
06/11/2019$35.64
06/12/2019$35.56
06/13/2019$35.84
06/14/2019$35.53
ANDX is categorized under the Energy sector; below are some other companies in the same sector:

APA Historical Stock Prices
APAGF Historical Stock Prices
APC Historical Stock Prices
APK Historical Stock Prices
APL Historical Stock Prices
APLP Historical Stock Prices
AR Historical Stock Prices
ARCX Historical Stock Prices
AREX Historical Stock Prices
ARH Historical Stock Prices

Also explore: ANDX shares outstanding history

ANDX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.