ANDERSONS INC

Ticker: ANDE CUSIP: 034164103 Class: EQTY

MANUFACTURERS LIFE INSURANCE COMPANY, THE's Holding History (CIK: 0000928047)

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

Q4 2025

Shares 15,337 Value ($000) $815 Avg Close $48.74 Range $39.08 - $56.26

Q3 2025

Shares 15,768 Value ($000) $628 Avg Close $38.19 Range $31.56 - $41.99

Q2 2025

Shares 16,890 Value ($000) $621 Avg Close $36.11 Range $30.60 - $43.04

Q1 2025

Shares 17,249 Value ($000) $741 Avg Close $41.71 Range $38.57 - $50.63

Q4 2024

Shares 80,579 Value ($000) $3,265 Avg Close $45.32 Range $38.34 - $49.18

Q3 2024

Shares 86,339 Value ($000) $4,329 Avg Close $48.21 Range $43.45 - $54.03

Q2 2024

Shares 88,004 Value ($000) $4,365 Avg Close $51.82 Range $46.46 - $59.58

Q1 2024

Shares 83,591 Value ($000) $4,796 Avg Close $52.01 Range $48.75 - $56.38

Q4 2023

Shares 129,339 Value ($000) $7,442 Avg Close $49.97 Range $43.41 - $56.67

Q3 2023

Shares 125,071 Value ($000) $6,442 Avg Close $48.08 Range $43.04 - $51.30

Q2 2023

Shares 106,838 Value ($000) $4,931 Avg Close $39.98 Range $34.11 - $44.75

Q1 2023

Shares 84,829 Value ($000) $3,505 Avg Close $37.60 Range $31.82 - $44.23

Q4 2022

Shares 26,810 Value ($000) $938 Avg Close $33.61 Range $29.63 - $36.62

Q3 2022

Shares 95,552 Value ($000) $2,965 Avg Close $32.73 Range $27.62 - $40.15

Q2 2022

Shares 90,562 Value ($000) $2,988 Avg Close $39.81 Range $29.45 - $55.21

Q1 2022

Shares 93,680 Value ($000) $4,708 Avg Close $39.25 Range $33.76 - $51.64

Q4 2021

Shares 110,507 Value ($000) $4,277 Avg Close $32.57 Range $28.11 - $36.86

Q3 2021

Shares 35,333 Value ($000) $1,089 Avg Close $26.63 Range $23.26 - $29.53

Q2 2021

Shares 36,250 Value ($000) $1,107 Avg Close $27.68 Range $24.68 - $31.58

Q1 2021

Shares 17,813 Value ($000) $488 Avg Close $24.16 Range $20.48 - $28.12

Q4 2020

Shares 19,094 Value ($000) $468 Avg Close $20.13 Range $16.32 - $22.75

Q3 2020

Shares 17,998 Value ($000) $345 Avg Close $14.78 Range $11.01 - $18.53

Q2 2020

Shares 19,105 Value ($000) $259 Avg Close $12.86 Range $9.79 - $16.69

Q1 2020

Shares 20,147 Value ($000) $378 Avg Close $18.54 Range $8.77 - $22.70

Q4 2019

Shares 19,121 Value ($000) $483 Avg Close $19.02 Range $15.16 - $22.59

Q3 2019

Shares 19,640 Value ($000) $445 Avg Close $21.93 Range $18.90 - $24.92

Q2 2019

Shares 19,700 Value ($000) $537 Avg Close $25.61 Range $22.42 - $28.82

Q1 2019

Shares 17,851 Value ($000) $575 Avg Close $29.63 Range $24.87 - $32.68

Q4 2018

Shares 16,305 Value ($000) $487 Avg Close $28.41 Range $23.47 - $32.51

Q3 2018

Shares 7,947 Value ($000) $299 Avg Close $31.91 Range $28.72 - $35.28

Q2 2018

Shares 20,393 Value ($000) $697 Avg Close $27.83 Range $25.14 - $30.06

Q1 2018

Shares 20,221 Value ($000) $670 Avg Close $28.39 Range $25.42 - $31.16

Q4 2017

Shares 20,835 Value ($000) $649 Avg Close $27.78 Range $24.67 - $31.67

Q3 2017

Shares 20,610 Value ($000) $706 Avg Close $27.46 Range $25.55 - $28.99

Q2 2017

Shares 20,957 Value ($000) $716 Avg Close $29.50 Range $26.36 - $32.49

Q1 2017

Shares 20,776 Value ($000) $787 Avg Close $31.78 Range $29.97 - $36.55

Q4 2016

Shares 18,249 Value ($000) $816 Avg Close $32.02 Range $27.94 - $36.79

Q3 2016

Shares 18,455 Value ($000) $668 Avg Close $29.51 Range $27.84 - $31.39

Q2 2016

Shares 18,645 Value ($000) $663 Avg Close $26.56 Range $20.93 - $29.91

Q1 2016

Shares 19,030 Value ($000) $592 Avg Close $22.96 Range $18.78 - $26.05

Q4 2015

Shares 18,857 Value ($000) $597 Avg Close $27.76 Range $24.39 - $31.15

Q3 2015

Shares 18,684 Value ($000) $636 Avg Close $28.70 Range $25.55 - $31.85

Q2 2015

Shares 29,387 Value ($000) $1,146 Avg Close $33.95 Range $30.93 - $37.96

Q1 2015

Shares 29,915 Value ($000) $1,237 Avg Close $35.76 Range $30.73 - $42.85

Q4 2014

Shares 32,272 Value ($000) $1,715 Avg Close $44.83 Range $39.42 - $51.00

Q3 2014

Shares 32,519 Value ($000) $2,045 Avg Close $48.24 Range $40.90 - $55.36

Q2 2014

Shares 32,443 Value ($000) $1,673 Avg Close $43.45 Range $35.29 - $51.57

Q1 2014

Shares 21,169 Value ($000) $1,254 Avg Close $44.15 Range $39.97 - $47.25

Q4 2013

Shares 14,241 Value ($000) $1,270 Avg Close $41.87 Range $35.68 - $49.02

Q3 2013

Shares 13,352 Value ($000) $933 Avg Close $33.13 Range $27.50 - $37.68

Q2 2013

Shares 13,352 Value ($000) $710 Avg Close $27.72 Range $26.12 - $29.18

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	15,337	$815	$48.74	$39.08 - $56.26
Q3 2025	15,768	$628	$38.19	$31.56 - $41.99
Q2 2025	16,890	$621	$36.11	$30.60 - $43.04
Q1 2025	17,249	$741	$41.71	$38.57 - $50.63
Q4 2024	80,579	$3,265	$45.32	$38.34 - $49.18
Q3 2024	86,339	$4,329	$48.21	$43.45 - $54.03
Q2 2024	88,004	$4,365	$51.82	$46.46 - $59.58
Q1 2024	83,591	$4,796	$52.01	$48.75 - $56.38
Q4 2023	129,339	$7,442	$49.97	$43.41 - $56.67
Q3 2023	125,071	$6,442	$48.08	$43.04 - $51.30
Q2 2023	106,838	$4,931	$39.98	$34.11 - $44.75
Q1 2023	84,829	$3,505	$37.60	$31.82 - $44.23
Q4 2022	26,810	$938	$33.61	$29.63 - $36.62
Q3 2022	95,552	$2,965	$32.73	$27.62 - $40.15
Q2 2022	90,562	$2,988	$39.81	$29.45 - $55.21
Q1 2022	93,680	$4,708	$39.25	$33.76 - $51.64
Q4 2021	110,507	$4,277	$32.57	$28.11 - $36.86
Q3 2021	35,333	$1,089	$26.63	$23.26 - $29.53
Q2 2021	36,250	$1,107	$27.68	$24.68 - $31.58
Q1 2021	17,813	$488	$24.16	$20.48 - $28.12
Q4 2020	19,094	$468	$20.13	$16.32 - $22.75
Q3 2020	17,998	$345	$14.78	$11.01 - $18.53
Q2 2020	19,105	$259	$12.86	$9.79 - $16.69
Q1 2020	20,147	$378	$18.54	$8.77 - $22.70
Q4 2019	19,121	$483	$19.02	$15.16 - $22.59
Q3 2019	19,640	$445	$21.93	$18.90 - $24.92
Q2 2019	19,700	$537	$25.61	$22.42 - $28.82
Q1 2019	17,851	$575	$29.63	$24.87 - $32.68
Q4 2018	16,305	$487	$28.41	$23.47 - $32.51
Q3 2018	7,947	$299	$31.91	$28.72 - $35.28
Q2 2018	20,393	$697	$27.83	$25.14 - $30.06
Q1 2018	20,221	$670	$28.39	$25.42 - $31.16
Q4 2017	20,835	$649	$27.78	$24.67 - $31.67
Q3 2017	20,610	$706	$27.46	$25.55 - $28.99
Q2 2017	20,957	$716	$29.50	$26.36 - $32.49
Q1 2017	20,776	$787	$31.78	$29.97 - $36.55
Q4 2016	18,249	$816	$32.02	$27.94 - $36.79
Q3 2016	18,455	$668	$29.51	$27.84 - $31.39
Q2 2016	18,645	$663	$26.56	$20.93 - $29.91
Q1 2016	19,030	$592	$22.96	$18.78 - $26.05
Q4 2015	18,857	$597	$27.76	$24.39 - $31.15
Q3 2015	18,684	$636	$28.70	$25.55 - $31.85
Q2 2015	29,387	$1,146	$33.95	$30.93 - $37.96
Q1 2015	29,915	$1,237	$35.76	$30.73 - $42.85
Q4 2014	32,272	$1,715	$44.83	$39.42 - $51.00
Q3 2014	32,519	$2,045	$48.24	$40.90 - $55.36
Q2 2014	32,443	$1,673	$43.45	$35.29 - $51.57
Q1 2014	21,169	$1,254	$44.15	$39.97 - $47.25
Q4 2013	14,241	$1,270	$41.87	$35.68 - $49.02
Q3 2013	13,352	$933	$33.13	$27.50 - $37.68
Q2 2013	13,352	$710	$27.72	$26.12 - $29.18