ANDE: The Andersons Inc.

As of Monday, July 14th, 2025

$ 38.38

-- 0 0%

Open: 38.38
High: 38.38
Low: 38.38
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 38.38

-0.07 -0.18%

Open: 38.37
High: 38.80
Low: 37.93
Volume: 166,594

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 38.37 38.80 37.93 38.38 166,594 -0.07 -0.18
2025-07-10 37.96 39.10 37.95 38.45 217,551 +0.28 +0.73
2025-07-09 38.13 38.27 37.14 38.17 278,327 +0.05 +0.13
2025-07-08 37.70 38.75 37.50 38.12 311,943 +0.63 +1.68
2025-07-07 38.02 38.61 37.39 37.49 306,805 -0.94 -2.45
2025-07-03 38.56 38.70 38.10 38.43 98,744 -0.06 -0.16
2025-07-02 37.98 38.75 37.62 38.49 253,165 +0.74 +1.96
2025-07-01 36.50 38.51 36.50 37.75 501,077 +1.00 +2.72
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 39.10
On 2025-07-10		 37.14
On 2025-07-09		 -0.05 -0.13 38.75
On 2025-07-08		 37.14
On 2025-07-09		 -4.15 38.12
10D 39.10
On 2025-07-10		 35.82
On 2025-06-30		 1.69 4.61 38.75
On 2025-07-02		 37.14
On 2025-07-09		 -4.15 37.82
20D 39.10
On 2025-07-10		 34.71
On 2025-06-13		 2.96 8.36 37.76
On 2025-06-16		 35.82
On 2025-06-30		 -5.13 37.24
WTD 39.10
On 2025-07-10		 37.14
On 2025-07-09		 -0.05 -0.13 38.75
On 2025-07-08		 37.14
On 2025-07-09		 -4.15 38.12
MTD 39.10
On 2025-07-10		 36.50
On 2025-07-01		 1.63 4.44 38.75
On 2025-07-02		 37.14
On 2025-07-09		 -4.15 38.16
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

260.54 +5.12 +2.00 2,249,445
KO

The Coca-Cola Company

69.83 -0.04 -0.06 3,638,036
PFE

Pfizer Inc.

25.50 -0.16 -0.60 9,937,872
VZ

Verizon Communications Inc.

41.72 +0.10 +0.23 5,813,266
VIX

CBOE Volatility Index

17.13 +0.73 +4.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,405.59 +34.08 +0.08 171,144,638
DJTA

Dow Jones Transportation Average

16,055.45 -153.41 -0.95 46,348,904
SPX

S&P 500 Index

6,262.97 +3.22 +0.05
OEX

S&P 100 Index

3,075.57 +1.76 +0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,826.94 +46.35 +0.20
NYA

NYSE Composite Index

20,563.23 +15.56 +0.08
XAX

NYSE AMEX Composite Index

5,979.69 +15.35 +0.26
RUI

RUSSELL 1000 Index

3,428.14 +3.50 +0.10
RUT

Russell 2000 Index

2,239.49 +4.67 +0.21
RUA

Russell 3000 Index

3,563.16 +3.80 +0.11
VIX

CBOE Volatility Index

17.13 +0.73 +4.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.35 +0.12 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.29 +0.20 +0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.83 +0.46 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,453.79 +27.44 +0.26
 
Recent
Ticker Last Chg %Chg Volume
ANDE

The Andersons Inc.

38.38 0.00 0.00