The Andersons, Inc. ( ANDE) - Price History
Monthly price history for ANDE (The Andersons, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $70.97 | $70.97 |
| August 2026 | $64.87 | $64.87 |
| July 2026 | $70.78 | $70.78 |
| June 2026 | $68.20 | $68.40 |
| May 2026 | $70.38 | $70.59 |
| April 2026 | $78.31 | $78.54 |
| March 2026 | $71.37 | $71.78 |
| February 2026 | $64.92 | $65.29 |
| January 2026 | $61.64 | $61.99 |
| December 2025 | $52.67 | $53.17 |
| November 2025 | $51.01 | $51.50 |
| October 2025 | $45.87 | $46.31 |
| September 2025 | $39.24 | $39.81 |
| August 2025 | $40.32 | $40.90 |
| July 2025 | $35.41 | $35.92 |
| June 2025 | $36.03 | $36.75 |
| May 2025 | $34.82 | $35.51 |
| April 2025 | $36.97 | $37.71 |
| March 2025 | $41.90 | $42.93 |
| February 2025 | $41.75 | $42.78 |
| January 2025 | $39.77 | $40.75 |
| December 2024 | $39.36 | $40.52 |
| November 2024 | $46.37 | $47.74 |
| October 2024 | $44.10 | $45.40 |
| September 2024 | $48.52 | $50.14 |
| August 2024 | $49.32 | $50.97 |
| July 2024 | $52.77 | $54.53 |
| June 2024 | $47.81 | $49.60 |
| May 2024 | $50.45 | $52.34 |
| April 2024 | $52.96 | $54.94 |
| March 2024 | $55.30 | $57.37 |
| February 2024 | $53.11 | $55.28 |
| January 2024 | $50.64 | $52.71 |
| December 2023 | $55.28 | $57.54 |
| November 2023 | $47.75 | $49.86 |
| October 2023 | $48 | $50.13 |
| September 2023 | $49.33 | $51.51 |
| August 2023 | $49.01 | $51.36 |
| July 2023 | $46.59 | $48.82 |
| June 2023 | $44.04 | $46.15 |
| May 2023 | $37.07 | $39.01 |
| April 2023 | $42.48 | $44.70 |
| March 2023 | $39.27 | $41.32 |
| February 2023 | $43.17 | $45.63 |
| January 2023 | $34.80 | $36.78 |
| December 2022 | $33.10 | $34.99 |
| November 2022 | $36.23 | $38.50 |
| October 2022 | $33.19 | $35.27 |
| September 2022 | $29.20 | $31.03 |
| August 2022 | $34.65 | $37.03 |
| July 2022 | $33.84 | $36.17 |
| June 2022 | $30.87 | $32.99 |
| May 2022 | $35 | $37.61 |
| April 2022 | $46.74 | $50.23 |
| March 2022 | $46.77 | $50.26 |
| February 2022 | $42.28 | $45.60 |
| January 2022 | $35.33 | $38.10 |
| December 2021 | $35.89 | $38.71 |
| November 2021 | $31.36 | $33.98 |
| October 2021 | $31.43 | $34.06 |
| September 2021 | $28.45 | $30.83 |
| August 2021 | $27.88 | $30.38 |
| July 2021 | $24.50 | $26.70 |
| June 2021 | $27.86 | $30.53 |
| May 2021 | $28.36 | $31.08 |
| April 2021 | $26.21 | $28.72 |
| March 2021 | $24.99 | $27.38 |
| February 2021 | $23.70 | $26.14 |
| January 2021 | $20.86 | $23 |
| December 2020 | $22.23 | $24.51 |
| November 2020 | $20.46 | $22.73 |
| October 2020 | $19.53 | $21.69 |
| September 2020 | $17.26 | $19.17 |
| August 2020 | $15.82 | $17.73 |
| July 2020 | $12.69 | $14.22 |
| June 2020 | $12.12 | $13.76 |
| May 2020 | $11.41 | $12.96 |
| April 2020 | $14.94 | $16.97 |
| March 2020 | $16.51 | $18.75 |
| February 2020 | $16.02 | $18.37 |
| January 2020 | $19.73 | $22.62 |
| December 2019 | $22.05 | $25.28 |
| November 2019 | $20.01 | $23.10 |
| October 2019 | $15.95 | $18.42 |
| September 2019 | $19.43 | $22.43 |
| August 2019 | $19.70 | $22.92 |
| July 2019 | $23.08 | $26.85 |
| June 2019 | $23.42 | $27.24 |
| May 2019 | $23.21 | $27.17 |
| April 2019 | $27.93 | $32.70 |
| March 2019 | $27.53 | $32.23 |
| February 2019 | $31.41 | $36.96 |
| January 2019 | $29.79 | $35.05 |
| December 2018 | $25.40 | $29.89 |
| November 2018 | $27.93 | $33.06 |
| October 2018 | $30.42 | $36 |
| September 2018 | $31.81 | $37.65 |
| August 2018 | $34.36 | $40.85 |
| July 2018 | $29.65 | $35.25 |
| June 2018 | $28.77 | $34.20 |
| May 2018 | $27.04 | $32.30 |
| April 2018 | $27.33 | $32.65 |
| March 2018 | $27.71 | $33.10 |
| February 2018 | $29.19 | $35.05 |
| January 2018 | $28.40 | $34.10 |
| December 2017 | $25.94 | $31.15 |
| November 2017 | $26.76 | $32.30 |
| October 2017 | $31.03 | $37.45 |
| September 2017 | $28.38 | $34.25 |
| August 2017 | $26.27 | $31.85 |
| July 2017 | $28.41 | $34.45 |
| June 2017 | $28.17 | $34.15 |
| May 2017 | $28.82 | $35.10 |
| April 2017 | $30.66 | $37.35 |
| March 2017 | $31.11 | $37.90 |
| February 2017 | $32.33 | $39.55 |
| January 2017 | $30.86 | $37.75 |
| December 2016 | $36.54 | $44.70 |
| November 2016 | $32.05 | $39.35 |
| October 2016 | $31 | $38.05 |
| September 2016 | $29.47 | $36.18 |
| August 2016 | $29.97 | $36.95 |
| July 2016 | $29.99 | $36.98 |
| June 2016 | $28.82 | $35.54 |
| May 2016 | $28.88 | $35.78 |
| April 2016 | $27.05 | $33.51 |
| March 2016 | $25.36 | $31.41 |
| February 2016 | $21.57 | $26.85 |
| January 2016 | $23.54 | $29.31 |
| December 2015 | $25.41 | $31.63 |
| November 2015 | $27.56 | $34.47 |
| October 2015 | $28.30 | $35.40 |
| September 2015 | $27.23 | $34.06 |
| August 2015 | $28.16 | $35.38 |
| July 2015 | $29.69 | $37.30 |
| June 2015 | $31.05 | $39 |
| May 2015 | $35.18 | $44.34 |
| April 2015 | $33.87 | $42.69 |
| March 2015 | $32.82 | $41.37 |
| February 2015 | $35 | $44.27 |
| January 2015 | $35.56 | $44.98 |
| December 2014 | $42.01 | $53.14 |
| November 2014 | $42.61 | $54.04 |
| October 2014 | $50.25 | $63.73 |
| September 2014 | $49.58 | $62.88 |
| August 2014 | $54.13 | $68.77 |
| July 2014 | $42.52 | $54.02 |
| June 2014 | $40.60 | $51.58 |
| May 2014 | $40.01 | $50.94 |
| April 2014 | $48.93 | $62.29 |
| March 2014 | $46.53 | $59.24 |
| February 2014 | $42.99 | $54.84 |
| January 2014 | $43.24 | $82.74 |
| December 2013 | $46.60 | $89.17 |
| November 2013 | $44.38 | $85.07 |
| October 2013 | $38.70 | $74.18 |
| September 2013 | $36.47 | $69.90 |
| August 2013 | $34.18 | $65.66 |
| July 2013 | $30.88 | $59.32 |
| June 2013 | $27.69 | $53.19 |
| May 2013 | $26.44 | $50.94 |
| April 2013 | $28.29 | $54.52 |
| March 2013 | $27.77 | $53.52 |
| February 2013 | $25.39 | $49.08 |
| January 2013 | $24.39 | $47.15 |
| December 2012 | $22.19 | $42.90 |
| November 2012 | $21.74 | $42.18 |
| October 2012 | $20.25 | $39.28 |
| September 2012 | $19.41 | $37.66 |
| August 2012 | $20.62 | $40.17 |
| July 2012 | $19.49 | $37.97 |
| June 2012 | $21.90 | $42.66 |
| May 2012 | $22.28 | $43.55 |
| April 2012 | $25.78 | $50.40 |
| March 2012 | $24.90 | $48.69 |
| February 2012 | $21.97 | $43.09 |
| January 2012 | $20.66 | $40.52 |
| December 2011 | $22.26 | $43.66 |
| November 2011 | $22.50 | $44.29 |
| October 2011 | $18.76 | $36.92 |
| September 2011 | $17.09 | $33.63 |
| August 2011 | $20.36 | $40.21 |
| July 2011 | $20.82 | $41.11 |
| June 2011 | $21.40 | $42.25 |
| May 2011 | $21.89 | $43.33 |
| April 2011 | $25.08 | $49.65 |
| March 2011 | $24.61 | $48.72 |
| February 2011 | $24.21 | $48.04 |
| January 2011 | $19.54 | $38.78 |
| December 2010 | $18.32 | $36.35 |
| November 2010 | $16.24 | $32.32 |
| October 2010 | $19.78 | $39.37 |
| September 2010 | $19.04 | $37.90 |
| August 2010 | $17.99 | $35.88 |
| July 2010 | $17.23 | $34.37 |
| June 2010 | $16.34 | $32.59 |
| May 2010 | $16.36 | $32.73 |
| April 2010 | $18.07 | $36.14 |
| March 2010 | $16.74 | $33.48 |
| February 2010 | $16.11 | $32.30 |
| January 2010 | $13.45 | $26.98 |
| December 2009 | $12.88 | $25.82 |
| November 2009 | $12.99 | $26.13 |
| October 2009 | $15.42 | $31.03 |
| September 2009 | $17.49 | $35.20 |
| August 2009 | $16.31 | $32.90 |
| July 2009 | $15.98 | $32.22 |
| June 2009 | $14.84 | $29.94 |
| May 2009 | $12.41 | $25.10 |
| April 2009 | $7.94 | $16.07 |
| March 2009 | $6.99 | $14.14 |
| February 2009 | $6.07 | $12.36 |
| January 2009 | $8.05 | $16.39 |
| December 2008 | $8.10 | $16.48 |
| November 2008 | $6.19 | $12.66 |
| October 2008 | $13.01 | $26.63 |
| September 2008 | $17.21 | $35.22 |
| August 2008 | $21.92 | $44.96 |
| July 2008 | $22.13 | $45.39 |
| June 2008 | $19.85 | $40.71 |
| May 2008 | $20.60 | $42.36 |
| April 2008 | $22.10 | $45.45 |
| March 2008 | $21.69 | $44.61 |
| February 2008 | $22.46 | $46.26 |
| January 2008 | $22.11 | $45.55 |
| December 2007 | $21.75 | $44.80 |
| November 2007 | $20.56 | $42.42 |
| October 2007 | $24.06 | $49.65 |
| September 2007 | $23.27 | $48.02 |
| August 2007 | $22.86 | $47.26 |
| July 2007 | $20.74 | $42.87 |
| June 2007 | $21.93 | $45.33 |
| May 2007 | $18.90 | $39.10 |
| April 2007 | $22.45 | $46.45 |
| March 2007 | $21.46 | $44.40 |
| February 2007 | $20.31 | $42.08 |
| January 2007 | $19.19 | $39.76 |
| December 2006 | $20.46 | $42.39 |
| November 2006 | $19.87 | $41.20 |
| October 2006 | $17.34 | $35.95 |
| September 2006 | $16.47 | $34.15 |
| August 2006 | $19.75 | $41.01 |
| July 2006 | $18 | $37.38 |
| June 2006 | $20.04 | $41.61 |
| May 2006 | $24.84 | $103.28 |
| April 2006 | $25.13 | $104.50 |
| March 2006 | $18.82 | $78.23 |
| February 2006 | $13.51 | $56.25 |
| January 2006 | $11.76 | $48.95 |
| December 2005 | $10.35 | $43.08 |
| November 2005 | $9.87 | $41.15 |
| October 2005 | $8.36 | $34.85 |
| September 2005 | $7.02 | $29.28 |
| August 2005 | $7.19 | $30.06 |
| July 2005 | $9.95 | $41.61 |
| June 2005 | $8.56 | $35.81 |
| May 2005 | $7.82 | $32.80 |
| April 2005 | $6.45 | $27.03 |
| March 2005 | $7.39 | $31 |
| February 2005 | $7.52 | $31.60 |
| January 2005 | $6.03 | $25.35 |
| December 2004 | $6.06 | $25.50 |
| November 2004 | $5.42 | $22.88 |
| October 2004 | $5.56 | $23.46 |
| September 2004 | $4.94 | $20.85 |
| August 2004 | $4.18 | $17.70 |
| July 2004 | $3.96 | $16.75 |
| June 2004 | $4 | $16.93 |
| May 2004 | $4.06 | $17.26 |
| April 2004 | $4.46 | $18.97 |
| March 2004 | $4.42 | $18.80 |
| February 2004 | $4.56 | $19.49 |
| January 2004 | $4.24 | $18.10 |
| December 2003 | $3.74 | $15.97 |
| November 2003 | $3.91 | $16.79 |
| October 2003 | $3.75 | $16.08 |
| September 2003 | $3.55 | $15.24 |
| August 2003 | $3.13 | $13.50 |
| July 2003 | $3.04 | $13.11 |
| June 2003 | $2.84 | $12.25 |
| May 2003 | $3.03 | $13.14 |
| April 2003 | $2.67 | $11.58 |
| March 2003 | $2.95 | $12.79 |
| February 2003 | $2.96 | $12.90 |
| January 2003 | $2.95 | $12.84 |
| December 2002 | $2.92 | $12.70 |
| November 2002 | $2.73 | $11.96 |
| October 2002 | $2.71 | $11.87 |
| September 2002 | $2.90 | $12.70 |
| August 2002 | $2.93 | $12.90 |
| July 2002 | $2.94 | $12.95 |
| June 2002 | $3.09 | $13.60 |
| May 2002 | $2.84 | $12.59 |
| April 2002 | $2.41 | $10.65 |
| March 2002 | $2.31 | $10.21 |
| February 2002 | $2.27 | $10.11 |
| January 2002 | $2.27 | $10.10 |
| December 2001 | $2.24 | $10 |
| November 2001 | $2.20 | $9.85 |
| October 2001 | $2.11 | $9.48 |
| September 2001 | $1.95 | $8.75 |
| August 2001 | $2.08 | $9.40 |
| July 2001 | $2.04 | $9.24 |
| June 2001 | $1.90 | $8.60 |
| May 2001 | $1.83 | $8.35 |
| April 2001 | $1.69 | $7.69 |
| March 2001 | $1.95 | $8.88 |
| February 2001 | $1.87 | $8.56 |
| January 2001 | $1.89 | $8.69 |
| December 2000 | $1.88 | $8.62 |
| November 2000 | $1.91 | $8.81 |
| October 2000 | $1.89 | $8.75 |
| September 2000 | $1.86 | $8.62 |
| August 2000 | $1.89 | $8.78 |
| July 2000 | $1.87 | $8.69 |
| June 2000 | $2.04 | $9.50 |
| May 2000 | $1.92 | $9 |
| April 2000 | $1.60 | $7.47 |
| March 2000 | $1.50 | $7 |
| February 2000 | $1.62 | $7.62 |
| January 2000 | $1.60 | $7.56 |
| December 1999 | $1.75 | $8.25 |
| November 1999 | $1.86 | $8.88 |
| October 1999 | $1.67 | $7.94 |
| September 1999 | $1.84 | $8.75 |
| August 1999 | $2.18 | $10.44 |
| July 1999 | $2.38 | $11.38 |
| June 1999 | $2.66 | $12.75 |
| May 1999 | $2.68 | $12.88 |
| April 1999 | $2.58 | $12.38 |
| March 1999 | $2.52 | $12.12 |
| February 1999 | $2.55 | $12.31 |
| January 1999 | $2.53 | $12.19 |
| December 1998 | $2.40 | $11.56 |
| November 1998 | $2.30 | $11.12 |
| October 1998 | $2.17 | $10.50 |
| September 1998 | $2.19 | $10.62 |
| August 1998 | $2.11 | $10.25 |
| July 1998 | $2.25 | $10.94 |
| June 1998 | $2.13 | $10.38 |
| May 1998 | $2.09 | $10.19 |
| April 1998 | $2 | $9.75 |
| March 1998 | $1.87 | $9.12 |
| February 1998 | $1.81 | $8.88 |
| January 1998 | $1.71 | $8.38 |
| December 1997 | $1.81 | $8.88 |
| November 1997 | $1.88 | $9.25 |
| October 1997 | $1.91 | $9.38 |
| September 1997 | $1.86 | $9.12 |
| August 1997 | $1.78 | $8.75 |
| July 1997 | $1.70 | $8.38 |
| June 1997 | $1.80 | $8.88 |
| May 1997 | $1.82 | $9 |
| April 1997 | $1.85 | $9.12 |
| March 1997 | $1.87 | $9.25 |
| February 1997 | $1.89 | $9.38 |
| January 1997 | $1.82 | $9 |
| December 1996 | $1.84 | $9.12 |
| November 1996 | $1.46 | $7.25 |
| October 1996 | $1.81 | $9 |
| September 1996 | $1.76 | $8.75 |
| August 1996 | $1.76 | $8.75 |
| July 1996 | $1.83 | $9.12 |
| June 1996 | $1.81 | $9 |
| May 1996 | $2.01 | $10 |
| April 1996 | $2.11 | $10.50 |
| March 1996 | $2.21 | $11 |
| February 1996 | $2.31 | $11.50 |
ANDE
Price: $70.97
52 week price:
Dividend Yield: 1.15%
5-year range yield:
Forward Dividend Yield: 1.13%
Payout Ratio: 25.59%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 5.17 USD
P/E Ratio: 12.65
Exchange: NMS
Sector: Consumer Defensive
Industry: Food Distribution
Country: United States
Volume: 182826
Ebitda: 3.2 millionMarket Capitalization: 2.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 2.72%
DGR5: 2.21%
DGR10: 3.93%
DGR20: 16.58%