ANDE: The Andersons Inc.
$ 40.95 |
|
+2.44 +6.34% |
|
| Open: | 38.79 |
| High: | 41.04 |
| Low: | 38.13 |
| Volume: | 306,464 |
$ 38.51
+0.23 +0.60%
| Open: | 37.98 |
| High: | 38.91 |
| Low: | 37.91 |
| Volume: | 303,382 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | 38.79 | 41.04 | 38.13 | 40.95 | 306,464 | +2.44 | +6.34 |
| 2025-08-21 | 37.98 | 38.91 | 37.91 | 38.51 | 303,382 | +0.23 | +0.60 |
| 2025-08-20 | 38.41 | 38.75 | 38.19 | 38.28 | 166,546 | -0.10 | -0.26 |
| 2025-08-19 | 38.20 | 38.79 | 37.99 | 38.38 | 185,952 | +0.34 | +0.89 |
| 2025-08-18 | 38.24 | 38.52 | 37.93 | 38.04 | 172,158 | -0.08 | -0.21 |
| 2025-08-15 | 38.58 | 38.63 | 37.99 | 38.12 | 240,628 | -0.33 | -0.86 |
| 2025-08-14 | 39.83 | 40.15 | 38.38 | 38.45 | 212,083 | -1.80 | -4.47 |
| 2025-08-13 | 40.02 | 40.66 | 39.80 | 40.25 | 257,916 | +0.23 | +0.57 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 41.04 On 2025-08-22 |
37.91 On 2025-08-21 |
2.83 | 7.42 | 38.79 On 2025-08-19 |
38.19 On 2025-08-20 |
-1.55 | 38.83 |
| 10D | 41.04 On 2025-08-22 |
37.63 On 2025-08-11 |
3.01 | 7.93 | 40.66 On 2025-08-13 |
37.91 On 2025-08-21 |
-6.75 | 38.93 |
| 20D | 41.04 On 2025-08-22 |
31.84 On 2025-08-05 |
4.85 | 13.43 | 37.71 On 2025-07-30 |
31.84 On 2025-08-05 |
-15.57 | 37.51 |
| WTD | 41.04 On 2025-08-22 |
37.91 On 2025-08-21 |
2.83 | 7.42 | 38.79 On 2025-08-19 |
38.19 On 2025-08-20 |
-1.55 | 38.83 |
| MTD | 41.04 On 2025-08-22 |
31.84 On 2025-08-05 |
5.03 | 14.00 | 35.90 On 2025-08-01 |
31.84 On 2025-08-05 |
-11.31 | 37.81 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,631.74 | +846.24 | +1.89 | 481,470,436 |
|
DJTA
Dow Jones Transportation Average |
16,102.01 | +512.64 | +3.29 | 217,447,893 |
|
SPX
S&P 500 Index |
6,466.91 | +96.74 | +1.52 | |
|
OEX
S&P 100 Index |
3,194.49 | +47.13 | +1.50 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,498.12 | +355.53 | +1.54 | |
|
NYA
NYSE Composite Index |
21,150.11 | +331.52 | +1.59 | |
|
XAX
NYSE AMEX Composite Index |
6,407.50 | +184.17 | +2.96 | |
|
RUI
RUSSELL 1000 Index |
3,539.13 | +55.88 | +1.60 | |
|
RUT
Russell 2000 Index |
2,361.95 | +87.85 | +3.86 | |
|
RUA
Russell 3000 Index |
3,681.89 | +61.55 | +1.70 | |
|
VIX
CBOE Volatility Index |
14.22 | -2.38 | -14.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.49 | -0.73 | -3.29 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.15 | -1.25 | -5.84 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.76 | -1.65 | -8.50 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,822.84 | +209.89 | +1.98 |