ANDE: The Andersons Inc.
$ 40.23 |
|
-0.67 -1.64% |
|
| Open: | 40.68 |
| High: | 40.77 |
| Low: | 40.17 |
| Volume: | 150,232 |
$ 40.90
+0.93 +2.33%
| Open: | 39.94 |
| High: | 40.98 |
| Low: | 39.79 |
| Volume: | 290,550 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-09-12 | 40.68 | 40.77 | 40.17 | 40.23 | 150,232 | -0.67 | -1.64 |
| 2025-09-11 | 39.94 | 40.98 | 39.79 | 40.90 | 290,550 | +0.93 | +2.33 |
| 2025-09-10 | 39.77 | 39.97 | 39.15 | 39.97 | 243,897 | +0.01 | +0.03 |
| 2025-09-09 | 40.87 | 41.38 | 39.94 | 39.96 | 230,511 | -0.94 | -2.30 |
| 2025-09-08 | 41.68 | 41.68 | 40.76 | 40.90 | 306,252 | -0.50 | -1.21 |
| 2025-09-05 | 41.40 | 42.36 | 41.18 | 41.40 | 305,544 | -0.09 | -0.22 |
| 2025-09-04 | 40.89 | 41.89 | 40.88 | 41.49 | 270,795 | +0.88 | +2.17 |
| 2025-09-03 | 40.37 | 40.85 | 40.06 | 40.61 | 271,161 | -0.03 | -0.07 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 41.68 On 2025-09-08 |
39.15 On 2025-09-10 |
-1.17 | -2.83 | 41.68 On 2025-09-08 |
39.15 On 2025-09-10 |
-6.07 | 40.39 |
| 10D | 42.36 On 2025-09-05 |
39.15 On 2025-09-10 |
-0.60 | -1.47 | 42.36 On 2025-09-05 |
39.15 On 2025-09-10 |
-7.58 | 40.70 |
| 20D | 42.36 On 2025-09-05 |
37.91 On 2025-08-21 |
1.78 | 4.63 | 42.36 On 2025-09-05 |
39.15 On 2025-09-10 |
-7.58 | 40.13 |
| WTD | 41.68 On 2025-09-08 |
39.15 On 2025-09-10 |
-1.17 | -2.83 | 41.68 On 2025-09-08 |
39.15 On 2025-09-10 |
-6.07 | 40.39 |
| MTD | 42.36 On 2025-09-05 |
39.15 On 2025-09-10 |
-0.67 | -1.64 | 42.36 On 2025-09-05 |
39.15 On 2025-09-10 |
-7.58 | 40.68 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,834.22 | -273.78 | -0.59 | 414,208,871 |
|
DJTA
Dow Jones Transportation Average |
15,628.08 | -139.33 | -0.88 | 155,150,292 |
|
SPX
S&P 500 Index |
6,584.29 | -3.18 | -0.05 | |
|
OEX
S&P 100 Index |
3,275.87 | +7.49 | +0.23 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
24,092.19 | +99.63 | +0.42 | |
|
NYA
NYSE Composite Index |
21,374.32 | -159.32 | -0.74 | |
|
XAX
NYSE AMEX Composite Index |
6,877.75 | -49.15 | -0.71 | |
|
RUI
RUSSELL 1000 Index |
3,605.05 | -4.22 | -0.12 | |
|
RUT
Russell 2000 Index |
2,397.06 | -24.47 | -1.01 | |
|
RUA
Russell 3000 Index |
3,749.88 | -5.85 | -0.16 | |
|
VIX
CBOE Volatility Index |
14.74 | +0.06 | +0.41 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.87 | +0.04 | +0.18 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.39 | +0.06 | +0.30 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.05 | +0.03 | +0.17 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,135.35 | +53.80 | +0.49 |