ANDERSONS INC

Ticker: ANDE CUSIP: 034164103 Class: EQTY

MORGAN STANLEY's Holding History (CIK: 0000895421)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 330,766 Value ($000) $17,587 Avg Close $48.74 Range $39.08 - $56.26

Q3 2025

Shares 353,811 Value ($000) $14,085 Avg Close $38.19 Range $31.56 - $41.99

Q2 2025

Shares 355,460 Value ($000) $13,063 Avg Close $36.11 Range $30.60 - $43.04

Q1 2025

Shares 397,316 Value ($000) $17,057 Avg Close $41.71 Range $38.57 - $50.63

Q4 2024

Shares 386,985 Value ($000) $15,681 Avg Close $45.32 Range $38.34 - $49.18

Q3 2024

Shares 385,182 Value ($000) $19,313 Avg Close $48.21 Range $43.45 - $54.03

Q2 2024

Shares 323,226 Value ($000) $16,032 Avg Close $51.82 Range $46.46 - $59.58

Q1 2024

Shares 366,805 Value ($000) $21,044 Avg Close $52.01 Range $48.75 - $56.38

Q4 2023

Shares 428,801 Value ($000) $24,673 Avg Close $49.97 Range $43.41 - $56.67

Q3 2023

Shares 446,316 Value ($000) $22,990 Avg Close $48.08 Range $43.04 - $51.30

Q2 2023

Shares 393,960 Value ($000) $18,181 Avg Close $39.98 Range $34.11 - $44.75

Q1 2023

Shares 421,747 Value ($000) $17,427 Avg Close $37.60 Range $31.82 - $44.23

Q4 2022

Shares 406,197 Value ($000) $14,213 Avg Close $33.61 Range $29.63 - $36.62

Q3 2022

Shares 441,632 Value ($000) $13,703 Avg Close $32.73 Range $27.62 - $40.15

Q2 2022

Shares 413,375 Value ($000) $13,638 Avg Close $39.81 Range $29.45 - $55.21

Q1 2022

Shares 313,845 Value ($000) $15,775 Avg Close $39.25 Range $33.76 - $51.64

Q4 2021

Shares 287,126 Value ($000) $11,114 Avg Close $32.57 Range $28.11 - $36.86

Q3 2021

Shares 216,950 Value ($000) $6,689 Avg Close $26.63 Range $23.26 - $29.53

Q2 2021

Shares 203,072 Value ($000) $6,201 Avg Close $27.68 Range $24.68 - $31.58

Q1 2021

Shares 327,791 Value ($000) $8,975 Avg Close $24.16 Range $20.48 - $28.12

Q4 2020

Shares 168,999 Value ($000) $4,142 Avg Close $20.13 Range $16.32 - $22.75

Q3 2020

Shares 140,884 Value ($000) $2,701 Avg Close $14.78 Range $11.01 - $18.53

Q2 2020

Shares 130,706 Value ($000) $1,799 Avg Close $12.86 Range $9.79 - $16.69

Q1 2020

Shares 109,603 Value ($000) $2,055 Avg Close $18.54 Range $8.77 - $22.70

Q4 2019

Shares 173,899 Value ($000) $4,396 Avg Close $19.02 Range $15.16 - $22.59

Q3 2019

Shares 128,136 Value ($000) $2,874 Avg Close $21.93 Range $18.90 - $24.92

Q2 2019

Shares 123,073 Value ($000) $3,353 Avg Close $25.61 Range $22.42 - $28.82

Q1 2019

Shares 115,867 Value ($000) $3,735 Avg Close $29.63 Range $24.87 - $32.68

Q4 2018

Shares 80,590 Value ($000) $2,410 Avg Close $28.41 Range $23.47 - $32.51

Q3 2018

Shares 160,804 Value ($000) $6,055 Avg Close $31.91 Range $28.72 - $35.28

Q2 2018

Shares 93,516 Value ($000) $3,198 Avg Close $27.83 Range $25.14 - $30.06

Q1 2018

Shares 67,349 Value ($000) $2,229 Avg Close $28.39 Range $25.42 - $31.16

Q4 2017

Shares 102,037 Value ($000) $3,179 Avg Close $27.78 Range $24.67 - $31.67

Q3 2017

Shares 86,821 Value ($000) $2,973 Avg Close $27.46 Range $25.55 - $28.99

Q2 2017

Shares 42,345 Value ($000) $1,446 Avg Close $29.50 Range $26.36 - $32.49

Q1 2017

Shares 105,699 Value ($000) $4,006 Avg Close $31.78 Range $29.97 - $36.55

Q4 2016

Shares 162,868 Value ($000) $7,281 Avg Close $32.02 Range $27.94 - $36.79

Q3 2016

Shares 40,860 Value ($000) $1,479 Avg Close $29.51 Range $27.84 - $31.39

Q2 2016

Shares 12,788 Value ($000) $455 Avg Close $26.56 Range $20.93 - $29.91

Q1 2016

Shares 10,646 Value ($000) $334 Avg Close $22.96 Range $18.78 - $26.05

Q4 2015

Shares 9,587 Value ($000) $302 Avg Close $27.76 Range $24.39 - $31.15

Q3 2015

Shares 25,239 Value ($000) $859 Avg Close $28.70 Range $25.55 - $31.85

Q2 2015

Shares 32,083 Value ($000) $1,251 Avg Close $33.95 Range $30.93 - $37.96

Q1 2015

Shares 71,428 Value ($000) $2,954 Avg Close $35.76 Range $30.73 - $42.85

Q4 2014

Shares 129,890 Value ($000) $6,903 Avg Close $44.83 Range $39.42 - $51.00

Q3 2014

Shares 224,462 Value ($000) $14,114 Avg Close $48.24 Range $40.90 - $55.36

Q2 2014

Shares 89,518 Value ($000) $4,617 Avg Close $43.45 Range $35.29 - $51.57

Q1 2014

Shares 249,153 Value ($000) $14,760 Avg Close $44.15 Range $39.97 - $47.25

Q4 2013

Shares 179,443 Value ($000) $16,001 Avg Close $41.87 Range $35.68 - $49.02

Q3 2013

Shares 52,822 Value ($000) $3,693 Avg Close $33.13 Range $27.50 - $37.68

Q2 2013

Shares 36,785 Value ($000) $1,957 Avg Close $27.72 Range $26.12 - $29.18

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	330,766	$17,587	$48.74	$39.08 - $56.26
Q3 2025	353,811	$14,085	$38.19	$31.56 - $41.99
Q2 2025	355,460	$13,063	$36.11	$30.60 - $43.04
Q1 2025	397,316	$17,057	$41.71	$38.57 - $50.63
Q4 2024	386,985	$15,681	$45.32	$38.34 - $49.18
Q3 2024	385,182	$19,313	$48.21	$43.45 - $54.03
Q2 2024	323,226	$16,032	$51.82	$46.46 - $59.58
Q1 2024	366,805	$21,044	$52.01	$48.75 - $56.38
Q4 2023	428,801	$24,673	$49.97	$43.41 - $56.67
Q3 2023	446,316	$22,990	$48.08	$43.04 - $51.30
Q2 2023	393,960	$18,181	$39.98	$34.11 - $44.75
Q1 2023	421,747	$17,427	$37.60	$31.82 - $44.23
Q4 2022	406,197	$14,213	$33.61	$29.63 - $36.62
Q3 2022	441,632	$13,703	$32.73	$27.62 - $40.15
Q2 2022	413,375	$13,638	$39.81	$29.45 - $55.21
Q1 2022	313,845	$15,775	$39.25	$33.76 - $51.64
Q4 2021	287,126	$11,114	$32.57	$28.11 - $36.86
Q3 2021	216,950	$6,689	$26.63	$23.26 - $29.53
Q2 2021	203,072	$6,201	$27.68	$24.68 - $31.58
Q1 2021	327,791	$8,975	$24.16	$20.48 - $28.12
Q4 2020	168,999	$4,142	$20.13	$16.32 - $22.75
Q3 2020	140,884	$2,701	$14.78	$11.01 - $18.53
Q2 2020	130,706	$1,799	$12.86	$9.79 - $16.69
Q1 2020	109,603	$2,055	$18.54	$8.77 - $22.70
Q4 2019	173,899	$4,396	$19.02	$15.16 - $22.59
Q3 2019	128,136	$2,874	$21.93	$18.90 - $24.92
Q2 2019	123,073	$3,353	$25.61	$22.42 - $28.82
Q1 2019	115,867	$3,735	$29.63	$24.87 - $32.68
Q4 2018	80,590	$2,410	$28.41	$23.47 - $32.51
Q3 2018	160,804	$6,055	$31.91	$28.72 - $35.28
Q2 2018	93,516	$3,198	$27.83	$25.14 - $30.06
Q1 2018	67,349	$2,229	$28.39	$25.42 - $31.16
Q4 2017	102,037	$3,179	$27.78	$24.67 - $31.67
Q3 2017	86,821	$2,973	$27.46	$25.55 - $28.99
Q2 2017	42,345	$1,446	$29.50	$26.36 - $32.49
Q1 2017	105,699	$4,006	$31.78	$29.97 - $36.55
Q4 2016	162,868	$7,281	$32.02	$27.94 - $36.79
Q3 2016	40,860	$1,479	$29.51	$27.84 - $31.39
Q2 2016	12,788	$455	$26.56	$20.93 - $29.91
Q1 2016	10,646	$334	$22.96	$18.78 - $26.05
Q4 2015	9,587	$302	$27.76	$24.39 - $31.15
Q3 2015	25,239	$859	$28.70	$25.55 - $31.85
Q2 2015	32,083	$1,251	$33.95	$30.93 - $37.96
Q1 2015	71,428	$2,954	$35.76	$30.73 - $42.85
Q4 2014	129,890	$6,903	$44.83	$39.42 - $51.00
Q3 2014	224,462	$14,114	$48.24	$40.90 - $55.36
Q2 2014	89,518	$4,617	$43.45	$35.29 - $51.57
Q1 2014	249,153	$14,760	$44.15	$39.97 - $47.25
Q4 2013	179,443	$16,001	$41.87	$35.68 - $49.02
Q3 2013	52,822	$3,693	$33.13	$27.50 - $37.68
Q2 2013	36,785	$1,957	$27.72	$26.12 - $29.18