ANDE: The Andersons Inc.

As of Friday, July 24th, 2026

$ 77.71

-0.54 -0.69%

Open: 77.88
High: 79.40
Low: 76.20
Volume: 224,606
Previous Close on Thursday, July 23rd, 2026

$ 78.25

-2.62 -3.24%

Open: 80.74
High: 81.49
Low: 77.59
Volume: 319,034

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 77.88 79.40 76.20 77.71 224,603 -0.54 -0.69
2026-07-23 80.74 81.49 77.59 78.25 319,034 -2.62 -3.24
2026-07-22 78.26 81.17 78.26 80.87 37,167 +3.02 +3.88
2026-07-21 77.69 78.33 77.21 77.85 378,984 +0.27 +0.35
2026-07-20 79.07 79.07 77.58 77.58 215,138 -1.66 -2.09
2026-07-17 76.86 79.26 76.29 79.24 252,958 +3.04 +3.99
2026-07-16 75.29 77.12 75.29 76.20 322,968 +1.00 +1.33
2026-07-15 74.78 75.59 74.47 75.20 204,899 +0.28 +0.37
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 81.49
On 2026-07-23		 76.20
On 2026-07-24		 -1.53 -1.93 81.49
On 2026-07-23		 76.20
On 2026-07-24		 -6.49 78.45
10D 81.49
On 2026-07-23		 72.37
On 2026-07-13		 5.50 7.62 81.49
On 2026-07-23		 76.20
On 2026-07-24		 -6.49 77.26
20D 81.49
On 2026-07-23		 65.85
On 2026-07-06		 6.56 9.22 71.89
On 2026-06-26		 65.85
On 2026-07-06		 -8.40 73.27
WTD 81.49
On 2026-07-23		 76.20
On 2026-07-24		 -1.53 -1.93 81.49
On 2026-07-23		 76.20
On 2026-07-24		 -6.49 78.45
MTD 81.49
On 2026-07-23		 65.85
On 2026-07-06		 9.31 13.61 81.49
On 2026-07-23		 76.20
On 2026-07-24		 -6.49 73.94
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,951,905
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,882,485
PFE

Pfizer Inc.

24.54 -0.47 -1.88 27,468,554
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,590,530
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 432,894,333
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 79,734,044
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.89 +116.62 +0.49
XAX

NYSE AMEX Composite Index

8,402.94 -20.50 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
ANDE

The Andersons Inc.

77.71 -0.54 -0.69 224,606