The Andersons, Inc. - Price History

Monthly price history for ANDE (The Andersons, Inc.)

DateAdjusted priceReal 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: $57.51

52 week price:
35.69
58.84

Dividend Yield: 0.01%

5-year range yield:
0.01%
5.17%

Forward Dividend Yield: 1.32%

Payout Ratio: 40.00%

Payout Ratio Range:
-1428.57%
301.33%

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 million

Market Capitalization: 1.9 billion

Average Dividend Frequency: 4

Years Paying Dividends: 29

DGR3: 1.90%

DGR5: 2.35%

DGR10: 5.99%

DGR20: 11.60%

Links: