The Andersons (ANDE)

44.85 +0.40  +0.90%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

The Andersons Total Return Price: 44.85

Get Interactive Chart for


of


Select a metric
 
Date range: to
<Embed Chart> Pro Save as Image Pro Data Export
Copy the code below and paste
into the embed destination.
  Done
Attention OK

ANDE Total Return Price Range, Past 5 Years

Minimum 10.58 Mar 2 2009
Maximum 51.01 Apr 26 2012
Average 35.58

About Total Return Price

Total return price is a theoretical price that helps investors look at their returns over time, accounting for both price appreciation and dividends received rather than price alone. It is the best way to calculate the actual returns on a stock over a period of time.

YCharts' total return price assumes that all dividends were reinvested and that no taxes were collected on dividend payments. This follows Center for Research in Security Prices (CRSP) methodology.

When calculating the return on an investment, an investor should look both at the changes in the value of the stock price as well as the gains from dividend payments. For example, if you buy a stock for $10, its price appreciates to $15 and it pays a $1 dividend, and you sell it, you have made $5 from the change in price and $1 from dividends. This $6 increase is your total gain, and your total return is 60%.

The total return price helps you to look backward to determine an equivalent price that you would have paid to get the same returns from a stock that paid no dividends (also adjusted for splits). Let's look at the previous example again.

Assumptions:
Price paid (1/1/01): $10.00
Closing price (12/30/01): $15.00
Dividend Paid (12/31/01): $1.00
Closing Price (12/31/01): $15.00

Your total returns for the year: $6.00 or 60%

Calculating Total Return Price:

12/31/01:
Actual Price: $15.00
Total Return Price: $15.00
The most recent total return price is always equal to the current price.

12/30/01:
Actual Price: $15.00
Total Return Price: $14.00 = $15.00 x (1-$1/$15.00)
The $1 dividend was 1/15 of the value of the stock, so if you could have received the dividend immediately after buying the stock on 12/30/01, you could have paid $14 for the stock and had a stock worth $15 because of the dividend that was paid.

1/1/01:
Actual Price: $10.00
Total Return Price: $9.33 = $10 x (1-$1/$15.00)
This is exactly like the previous problem. We received 1/15th of the stock's value on 12/30/01, so looking back we need to remove this value from the historical total returns price.
Learn More

You may also be interested in these ANDE related companies

Display in Live Stream: Done
Options

ANDE News

Consumer/Non-Cyclical Sector Wrap
May 22, 4:52PM Fox Business
$ANDE forms bearish &quot;Head and Shoulders Top&quot; chart pattern. http://stks.co/3t42
about 9 days ago by RecogniaEvents
$ANDE stopped for loss today. kinda looks like 44 is in the cards
about 11 days ago by singedcat69
Agribusiness M&A round set to continue
May 11, 11:51AM Financial Times
Andersons Beats Estimates
May 09, 12:50PM
Listen to $ANDE Q1 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3ilY
about 19 days ago by earningscast
The Andersons, Inc. (ANDE) Tops Q1 EPS by 12c
May 07, 4:03PM Street Insider
$ANDE revisiting the breakout highs of April 19 at 51.33.
about 32 days ago by hertcapital
$ANDE adding to position
about 38 days ago by singedcat69
$ANDE If it can get through 51.23 and then 52.67 it has some room to run.
about 38 days ago by hertcapital
$ANDE initiated strong buy at Zacks.com
about 46 days ago by sld1986
$ANDE bull-flag with potential to break some key levels here. fundamentals look good. Starting long position
about 55 days ago by singedcat69
3 Stocks Set to Soar
Mar 26, 11:39AM
ANDERSONS INC Financials
Mar 02, 1:04PM
Listen to $ANDE Q4 2011 earnings call - live at 11:00 AM, ondemand after - http://stks.co/2KPU
about 108 days ago by earningscast
Earnings/news gapping higher: $V $UHAL $ARAY $AKAM $SCSS $ENS $THOR $ANDE $ONNN $FMC $DNKN $IPSU $BG $TDC $LO $HPY $MPEL
about 108 days ago by TheEquitiesRoom
Cancelling all trade orders before the bell for $PEIX. Now that $ANDE and $GPRE showed stable income and growth, time to let PEIX react.
about 108 days ago by MikeTwits
Bearish 20 thru 50d MA crosses: $PG $COP $ANDE $IGT $GNC $SON $VVC
about 113 days ago by TheEquitiesRoom
5 Small Cap Value Earnings Surprise Stocks http://stks.co/1dEk $ande $tcap $ghm $lad $suss
about 158 days ago by scottsinvestments
The Andersons Continues Aggressive Dividend Growth (36% hike): http://stks.co/1a0d $ANDE
about 163 days ago by DynamicDividend
$ANDE Increases Dividend by $0.04 to $0.15
about 163 days ago by Benzinga
Very dissapointed in the action in $ande today.
about 179 days ago by aaronjackson
$ANDE http://stks.co/1FGk Food &amp; Bev, good sales/earnings w/attractive valuation, like the volume pattern, notes on chart
about 186 days ago by redman59
$ande having a good day. Long setup http://chart.ly/43sa4vv
about 187 days ago by aaronjackson
RT @ivanhoff Notable AH Earnings Reactions: $STEC -15% $ATVI +2% $ANDE +4.5% $NILE -17% $EZPW +7% $RBCN -8% $WTW -5% $PANL +7% $SINA +1%
about 201 days ago by StockTwits
Notable AH Earnings Reactions: $STEC -15%, $ATVI +2%, $ANDE +4.5%, $NILE -17%, $EZPW +7%, $RBCN -8%, $WTW -5%, $PANL +7%, $SINA +1%
about 201 days ago by ivanhoff
Today&#39;s Dividend-Paying Winners and Losers: http://stk.ly/qib7ks / $BLKB $SPRD $ANDE $AEA $TNH $GRMN $MGA $WTW $CPLP
about 296 days ago by DynamicDividend

Recent Quotes

Symbol Price Chg Chg % Market Cap
ANDE 44.85 +0.40 +0.90% 831.52M
ANCI 0.49 -0.01 -2.00% 8.369M
ANAT 68.95 -0.26 -0.38% 1.851B
ANAD 1.98 +0.01 +0.51% 138.36M
ANAC 5.37 +0.00 +0.00% 169.16M
AN 36.27 +0.39 +1.09% 4.519B
AMZN 212.89 -2.35 -1.09% 96.88B
ALLT 23.89 -0.31 -1.28% 714.79M
ALL 33.57 +0.14 +0.42% 16.73B
ALKS 16.14 +0.19 +1.19% 2.092B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close