The Andersons, Inc. - Price History
Monthly price history for ANDE (The Andersons, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $56.21 | $56.21 |
| March 2024 | $57.37 | $57.37 |
| February 2024 | $55.10 | $55.28 |
| January 2024 | $52.54 | $52.71 |
| December 2023 | $57.35 | $57.54 |
| November 2023 | $49.53 | $49.86 |
| October 2023 | $49.80 | $50.13 |
| September 2023 | $51.17 | $51.51 |
| August 2023 | $50.84 | $51.36 |
| July 2023 | $48.33 | $48.82 |
| June 2023 | $45.69 | $46.15 |
| May 2023 | $38.46 | $39.01 |
| April 2023 | $44.07 | $44.70 |
| March 2023 | $40.74 | $41.32 |
| February 2023 | $44.78 | $45.63 |
| January 2023 | $36.10 | $36.78 |
| December 2022 | $34.34 | $34.99 |
| November 2022 | $37.59 | $38.50 |
| October 2022 | $34.44 | $35.27 |
| September 2022 | $30.30 | $31.03 |
| August 2022 | $35.94 | $37.03 |
| July 2022 | $35.11 | $36.17 |
| June 2022 | $32.02 | $32.99 |
| May 2022 | $36.30 | $37.61 |
| April 2022 | $48.49 | $50.23 |
| March 2022 | $48.52 | $50.26 |
| February 2022 | $43.86 | $45.60 |
| January 2022 | $36.65 | $38.10 |
| December 2021 | $37.24 | $38.71 |
| November 2021 | $32.53 | $33.98 |
| October 2021 | $32.61 | $34.06 |
| September 2021 | $29.52 | $30.83 |
| August 2021 | $28.92 | $30.38 |
| July 2021 | $25.42 | $26.70 |
| June 2021 | $28.90 | $30.53 |
| May 2021 | $29.42 | $31.08 |
| April 2021 | $27.19 | $28.72 |
| March 2021 | $25.92 | $27.38 |
| February 2021 | $24.59 | $26.14 |
| January 2021 | $21.64 | $23 |
| December 2020 | $23.06 | $24.51 |
| November 2020 | $21.23 | $22.73 |
| October 2020 | $20.26 | $21.69 |
| September 2020 | $17.91 | $19.17 |
| August 2020 | $16.41 | $17.73 |
| July 2020 | $13.16 | $14.22 |
| June 2020 | $12.57 | $13.76 |
| May 2020 | $11.84 | $12.96 |
| April 2020 | $15.50 | $16.97 |
| March 2020 | $17.13 | $18.75 |
| February 2020 | $16.62 | $18.37 |
| January 2020 | $20.47 | $22.62 |
| December 2019 | $22.87 | $25.28 |
| November 2019 | $20.76 | $23.10 |
| October 2019 | $16.55 | $18.42 |
| September 2019 | $20.15 | $22.43 |
| August 2019 | $20.44 | $22.92 |
| July 2019 | $23.94 | $26.85 |
| June 2019 | $24.29 | $27.24 |
| May 2019 | $24.08 | $27.17 |
| April 2019 | $28.98 | $32.70 |
| March 2019 | $28.56 | $32.23 |
| February 2019 | $32.58 | $36.96 |
| January 2019 | $30.90 | $35.05 |
| December 2018 | $26.35 | $29.89 |
| November 2018 | $28.98 | $33.06 |
| October 2018 | $31.56 | $36 |
| September 2018 | $33 | $37.65 |
| August 2018 | $35.65 | $40.85 |
| July 2018 | $30.76 | $35.25 |
| June 2018 | $29.85 | $34.20 |
| May 2018 | $28.05 | $32.30 |
| April 2018 | $28.36 | $32.65 |
| March 2018 | $28.75 | $33.10 |
| February 2018 | $30.29 | $35.05 |
| January 2018 | $29.46 | $34.10 |
| December 2017 | $26.92 | $31.15 |
| November 2017 | $27.76 | $32.30 |
| October 2017 | $32.19 | $37.45 |
| September 2017 | $29.44 | $34.25 |
| August 2017 | $27.25 | $31.85 |
| July 2017 | $29.48 | $34.45 |
| June 2017 | $29.22 | $34.15 |
| May 2017 | $29.89 | $35.10 |
| April 2017 | $31.81 | $37.35 |
| March 2017 | $32.28 | $37.90 |
| February 2017 | $33.54 | $39.55 |
| January 2017 | $32.02 | $37.75 |
| December 2016 | $37.91 | $44.70 |
| November 2016 | $33.25 | $39.35 |
| October 2016 | $32.15 | $38.05 |
| September 2016 | $30.57 | $36.18 |
| August 2016 | $31.09 | $36.95 |
| July 2016 | $31.11 | $36.98 |
| June 2016 | $29.90 | $35.54 |
| May 2016 | $29.97 | $35.78 |
| April 2016 | $28.06 | $33.51 |
| March 2016 | $26.31 | $31.41 |
| February 2016 | $22.38 | $26.85 |
| January 2016 | $24.42 | $29.31 |
| December 2015 | $26.36 | $31.63 |
| November 2015 | $28.58 | $34.47 |
| October 2015 | $29.36 | $35.40 |
| September 2015 | $28.24 | $34.06 |
| August 2015 | $29.22 | $35.38 |
| July 2015 | $30.80 | $37.30 |
| June 2015 | $32.21 | $39 |
| May 2015 | $36.49 | $44.34 |
| April 2015 | $35.14 | $42.69 |
| March 2015 | $34.05 | $41.37 |
| February 2015 | $36.31 | $44.27 |
| January 2015 | $36.89 | $44.98 |
| December 2014 | $43.58 | $53.14 |
| November 2014 | $44.21 | $54.04 |
| October 2014 | $52.13 | $63.73 |
| September 2014 | $51.44 | $62.88 |
| August 2014 | $56.16 | $68.77 |
| July 2014 | $44.11 | $54.02 |
| June 2014 | $42.12 | $51.58 |
| May 2014 | $41.51 | $50.94 |
| April 2014 | $50.76 | $62.29 |
| March 2014 | $48.27 | $59.24 |
| February 2014 | $44.60 | $54.84 |
| January 2014 | $44.86 | $82.74 |
| December 2013 | $48.35 | $89.17 |
| November 2013 | $46.04 | $85.07 |
| October 2013 | $40.15 | $74.18 |
| September 2013 | $37.83 | $69.90 |
| August 2013 | $35.46 | $65.66 |
| July 2013 | $32.03 | $59.32 |
| June 2013 | $28.72 | $53.19 |
| May 2013 | $27.42 | $50.94 |
| April 2013 | $29.35 | $54.52 |
| March 2013 | $28.81 | $53.52 |
| February 2013 | $26.34 | $49.08 |
| January 2013 | $25.30 | $47.15 |
| December 2012 | $23.02 | $42.90 |
| November 2012 | $22.56 | $42.18 |
| October 2012 | $21 | $39.28 |
| September 2012 | $20.14 | $37.66 |
| August 2012 | $21.39 | $40.17 |
| July 2012 | $20.22 | $37.97 |
| June 2012 | $22.72 | $42.66 |
| May 2012 | $23.11 | $43.55 |
| April 2012 | $26.74 | $50.40 |
| March 2012 | $25.84 | $48.69 |
| February 2012 | $22.79 | $43.09 |
| January 2012 | $21.43 | $40.52 |
| December 2011 | $23.09 | $43.66 |
| November 2011 | $23.35 | $44.29 |
| October 2011 | $19.46 | $36.92 |
| September 2011 | $17.73 | $33.63 |
| August 2011 | $21.13 | $40.21 |
| July 2011 | $21.60 | $41.11 |
| June 2011 | $22.20 | $42.25 |
| May 2011 | $22.71 | $43.33 |
| April 2011 | $26.02 | $49.65 |
| March 2011 | $25.53 | $48.72 |
| February 2011 | $25.11 | $48.04 |
| January 2011 | $20.27 | $38.78 |
| December 2010 | $19 | $36.35 |
| November 2010 | $16.85 | $32.32 |
| October 2010 | $20.52 | $39.37 |
| September 2010 | $19.76 | $37.90 |
| August 2010 | $18.66 | $35.88 |
| July 2010 | $17.87 | $34.37 |
| June 2010 | $16.95 | $32.59 |
| May 2010 | $16.98 | $32.73 |
| April 2010 | $18.75 | $36.14 |
| March 2010 | $17.37 | $33.48 |
| February 2010 | $16.71 | $32.30 |
| January 2010 | $13.96 | $26.98 |
| December 2009 | $13.36 | $25.82 |
| November 2009 | $13.47 | $26.13 |
| October 2009 | $16 | $31.03 |
| September 2009 | $18.15 | $35.20 |
| August 2009 | $16.92 | $32.90 |
| July 2009 | $16.57 | $32.22 |
| June 2009 | $15.40 | $29.94 |
| May 2009 | $12.87 | $25.10 |
| April 2009 | $8.24 | $16.07 |
| March 2009 | $7.25 | $14.14 |
| February 2009 | $6.30 | $12.36 |
| January 2009 | $8.35 | $16.39 |
| December 2008 | $8.40 | $16.48 |
| November 2008 | $6.42 | $12.66 |
| October 2008 | $13.50 | $26.63 |
| September 2008 | $17.86 | $35.22 |
| August 2008 | $22.74 | $44.96 |
| July 2008 | $22.96 | $45.39 |
| June 2008 | $20.59 | $40.71 |
| May 2008 | $21.37 | $42.36 |
| April 2008 | $22.93 | $45.45 |
| March 2008 | $22.51 | $44.61 |
| February 2008 | $23.30 | $46.26 |
| January 2008 | $22.94 | $45.55 |
| December 2007 | $22.56 | $44.80 |
| November 2007 | $21.33 | $42.42 |
| October 2007 | $24.96 | $49.65 |
| September 2007 | $24.14 | $48.02 |
| August 2007 | $23.72 | $47.26 |
| July 2007 | $21.52 | $42.87 |
| June 2007 | $22.75 | $45.33 |
| May 2007 | $19.60 | $39.10 |
| April 2007 | $23.29 | $46.45 |
| March 2007 | $22.26 | $44.40 |
| February 2007 | $21.08 | $42.08 |
| January 2007 | $19.92 | $39.76 |
| December 2006 | $21.23 | $42.39 |
| November 2006 | $20.61 | $41.20 |
| October 2006 | $17.99 | $35.95 |
| September 2006 | $17.09 | $34.15 |
| August 2006 | $20.49 | $41.01 |
| July 2006 | $18.68 | $37.38 |
| June 2006 | $20.79 | $41.61 |
| May 2006 | $25.77 | $103.28 |
| April 2006 | $26.08 | $104.50 |
| March 2006 | $19.52 | $78.23 |
| February 2006 | $14.02 | $56.25 |
| January 2006 | $12.20 | $48.95 |
| December 2005 | $10.74 | $43.08 |
| November 2005 | $10.24 | $41.15 |
| October 2005 | $8.67 | $34.85 |
| September 2005 | $7.28 | $29.28 |
| August 2005 | $7.46 | $30.06 |
| July 2005 | $10.32 | $41.61 |
| June 2005 | $8.88 | $35.81 |
| May 2005 | $8.12 | $32.80 |
| April 2005 | $6.69 | $27.03 |
| March 2005 | $7.67 | $31 |
| February 2005 | $7.80 | $31.60 |
| January 2005 | $6.26 | $25.35 |
| December 2004 | $6.29 | $25.50 |
| November 2004 | $5.63 | $22.88 |
| October 2004 | $5.77 | $23.46 |
| September 2004 | $5.13 | $20.85 |
| August 2004 | $4.34 | $17.70 |
| July 2004 | $4.10 | $16.75 |
| June 2004 | $4.15 | $16.93 |
| May 2004 | $4.21 | $17.26 |
| April 2004 | $4.63 | $18.97 |
| March 2004 | $4.59 | $18.80 |
| February 2004 | $4.74 | $19.49 |
| January 2004 | $4.40 | $18.10 |
| December 2003 | $3.88 | $15.97 |
| November 2003 | $4.06 | $16.79 |
| October 2003 | $3.89 | $16.08 |
| September 2003 | $3.69 | $15.24 |
| August 2003 | $3.25 | $13.50 |
| July 2003 | $3.16 | $13.11 |
| June 2003 | $2.95 | $12.25 |
| May 2003 | $3.15 | $13.14 |
| April 2003 | $2.77 | $11.58 |
| March 2003 | $3.06 | $12.79 |
| February 2003 | $3.07 | $12.90 |
| January 2003 | $3.06 | $12.84 |
| December 2002 | $3.02 | $12.70 |
| November 2002 | $2.83 | $11.96 |
| October 2002 | $2.81 | $11.87 |
| September 2002 | $3.01 | $12.70 |
| August 2002 | $3.04 | $12.90 |
| July 2002 | $3.05 | $12.95 |
| June 2002 | $3.20 | $13.60 |
| May 2002 | $2.95 | $12.59 |
| April 2002 | $2.50 | $10.65 |
| March 2002 | $2.39 | $10.21 |
| February 2002 | $2.36 | $10.11 |
| January 2002 | $2.35 | $10.10 |
| December 2001 | $2.33 | $10 |
| November 2001 | $2.28 | $9.85 |
| October 2001 | $2.19 | $9.48 |
| September 2001 | $2.02 | $8.75 |
| August 2001 | $2.16 | $9.40 |
| July 2001 | $2.12 | $9.24 |
| June 2001 | $1.98 | $8.60 |
| May 2001 | $1.90 | $8.35 |
| April 2001 | $1.75 | $7.69 |
| March 2001 | $2.02 | $8.88 |
| February 2001 | $1.94 | $8.56 |
| January 2001 | $1.96 | $8.69 |
| December 2000 | $1.95 | $8.62 |
| November 2000 | $1.98 | $8.81 |
| October 2000 | $1.96 | $8.75 |
| September 2000 | $1.94 | $8.62 |
| August 2000 | $1.96 | $8.78 |
| July 2000 | $1.94 | $8.69 |
| June 2000 | $2.12 | $9.50 |
| May 2000 | $1.99 | $9 |
| April 2000 | $1.66 | $7.47 |
| March 2000 | $1.55 | $7 |
| February 2000 | $1.68 | $7.62 |
| January 2000 | $1.66 | $7.56 |
| December 1999 | $1.81 | $8.25 |
| November 1999 | $1.93 | $8.88 |
| October 1999 | $1.73 | $7.94 |
| September 1999 | $1.91 | $8.75 |
| August 1999 | $2.26 | $10.44 |
| July 1999 | $2.47 | $11.38 |
| June 1999 | $2.76 | $12.75 |
| May 1999 | $2.78 | $12.88 |
| April 1999 | $2.67 | $12.38 |
| March 1999 | $2.62 | $12.12 |
| February 1999 | $2.65 | $12.31 |
| January 1999 | $2.62 | $12.19 |
| December 1998 | $2.49 | $11.56 |
| November 1998 | $2.38 | $11.12 |
| October 1998 | $2.25 | $10.50 |
| September 1998 | $2.28 | $10.62 |
| August 1998 | $2.19 | $10.25 |
| July 1998 | $2.33 | $10.94 |
| June 1998 | $2.21 | $10.38 |
| May 1998 | $2.16 | $10.19 |
| April 1998 | $2.07 | $9.75 |
| March 1998 | $1.94 | $9.12 |
| February 1998 | $1.88 | $8.88 |
| January 1998 | $1.77 | $8.38 |
| December 1997 | $1.88 | $8.88 |
| November 1997 | $1.95 | $9.25 |
| October 1997 | $1.97 | $9.38 |
| September 1997 | $1.92 | $9.12 |
| August 1997 | $1.84 | $8.75 |
| July 1997 | $1.76 | $8.38 |
| June 1997 | $1.86 | $8.88 |
| May 1997 | $1.88 | $9 |
| April 1997 | $1.91 | $9.12 |
| March 1997 | $1.94 | $9.25 |
| February 1997 | $1.96 | $9.38 |
| January 1997 | $1.88 | $9 |
| December 1996 | $1.90 | $9.12 |
| November 1996 | $1.51 | $7.25 |
| October 1996 | $1.87 | $9 |
| September 1996 | $1.82 | $8.75 |
| August 1996 | $1.82 | $8.75 |
| July 1996 | $1.90 | $9.12 |
| June 1996 | $1.87 | $9 |
| May 1996 | $2.08 | $10 |
| April 1996 | $2.18 | $10.50 |
| March 1996 | $2.29 | $11 |
| February 1996 | $2.39 | $11.50 |
ANDE
List: Champions
Price: $56.40
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.34%
Payout Ratio: 40.00%
Payout Ratio Range:
Dividend Per Share: 0.76 USD
Earnings Per Share: 2.99 USD
P/E Ratio: 27.50
Exchange: NMS
Sector: Consumer Defensive
Industry: Food Distribution
Volume: 182826
Ebitda: 3.2 millionMarket Capitalization: 1.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: 1.90%
DGR5: 2.35%
DGR10: 5.99%
DGR20: 11.60%