Rnd-flowers
ETFs Holding ANDX ยป
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
01/24/2018 $54.49 $54.51 $53.13 $53.39 604.50K
01/25/2018 $53.60 $53.79 $53.08 $53.39 493.20K
01/26/2018 $53.60 $54.12 $52.79 $53.92 363.90K
01/29/2018 $53.78 $53.90 $52.98 $53.16 737.90K
01/30/2018 $51.75 $52.14 $50.70 $51.68 550.50K
Anddeavor Logistics is a limited partnership that owns, operates, develops and acquires logistics assets. Co.'s logistics assets are used to gather crude oil and to distribute, transport and store crude oil and refined products. Co.'s business operates in three segments: Gathering, which includes crude oil and natural gas pipeline gathering systems in the Bakken Shale/Williston Basin area, Green River Basin, Uinta Basin, and Vermillion Basin; Processing, which consists of gas processing and fractionation complexes; as well as Terminalling and Transportation, which consisits of regulated common carrier products pipeline, storage facilities, marine terminals, and other facilities.
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 January 24, 2018, ANDX opened at $54.49, traded as high as $54.51 and as low as $53.13, and closed at $53.39. Trading volume was a total of 604.50K shares. On January 25, 2018, ANDX opened at $53.60, traded as high as $53.79 and as low as $53.08, and closed at $53.39. Trading volume was a total of 493.20K shares. On January 26, 2018, ANDX opened at $53.60, traded as high as $54.12 and as low as $52.79, and closed at $53.92. Trading volume was a total of 363.90K shares. On January 29, 2018, ANDX opened at $53.78, traded as high as $53.90 and as low as $52.98, and closed at $53.16. Trading volume was a total of 737.90K shares. On January 30, 2018, ANDX opened at $51.75, traded as high as $52.14 and as low as $50.70, and closed at $51.68. Trading volume was a total of 550.50K 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: 01/30/2018
Start price/share: $23.50
End price/share: $51.68
Starting shares: 425.53
Ending shares: 599.34
Dividends reinvested/share: $16.61
Total return: 209.74%
Average Annual Total Return: 18.13%
Starting investment: $10,000.00
Ending investment: $30,978.34
Years: 6.79
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/20/2011
End date: 01/30/2018
Start price/share: $23.50
End price/share: $51.68
Dividends collected/share: $16.61
Total return: 190.59%
Average Annual Total Return: 17.02%
Starting investment: $10,000.00
Ending investment: $29,055.85
Years: 6.79
Date Close
01/24/2018$53.39
01/25/2018$53.39
01/26/2018$53.92
01/29/2018$53.16
01/30/2018$51.68
ANDX is categorized under the Energy sector; below are some other companies in the same sector:

ANW Historical Stock Prices
APA Historical Stock Prices
APC Historical Stock Prices
APK Historical Stock Prices
APLP Historical Stock Prices
AR Historical Stock Prices
ARCX Historical Stock Prices
AREX Historical Stock Prices
ARH Historical Stock Prices
ARK Historical Stock Prices

ANDX Historical Stock Prices | HistoricalStockPrice.com | Copyright © 2013 - 2018, All Rights Reserved

Nothing in 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 . Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; , and .