ANDE: The Andersons Inc.

As of Friday, December 12th, 2025

$ 53.99

+1.44 +2.74%

Open: 53.00
High: 54.38
Low: 52.02
Volume: 548,857
Previous Close on Thursday, December 11th, 2025

$ 52.55

+0.73 +1.41%

Open: 52.03
High: 52.91
Low: 51.91
Volume: 40,925

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 53.00 54.38 52.02 53.99 548,857 +1.44 +2.74
2025-12-11 52.03 52.91 51.91 52.55 40,925 +0.73 +1.41
2025-12-10 51.52 53.32 51.00 51.82 586,701 +2.46 +4.98
2025-12-09 50.30 50.99 49.14 49.36 349,794 -0.92 -1.83
2025-12-08 50.19 50.81 49.56 50.28 27,109 +0.27 +0.54
2025-12-05 50.71 51.00 49.82 50.01 177,747 -0.68 -1.34
2025-12-04 52.07 52.07 50.52 50.69 224,681 -1.32 -2.54
2025-12-03 52.57 53.02 51.87 52.01 247,072 -0.63 -1.20
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 54.38
On 2025-12-12		 49.14
On 2025-12-09		 3.98 7.96 53.32
On 2025-12-10		 51.91
On 2025-12-11		 -2.65 51.60
10D 54.38
On 2025-12-12		 49.14
On 2025-12-09		 2.49 4.83 53.29
On 2025-12-02		 49.14
On 2025-12-09		 -7.79 51.52
20D 54.38
On 2025-12-12		 47.67
On 2025-11-14		 4.87 9.90 53.29
On 2025-12-02		 49.14
On 2025-12-09		 -7.79 50.76
WTD 54.38
On 2025-12-12		 49.14
On 2025-12-09		 3.98 7.96 53.32
On 2025-12-10		 51.91
On 2025-12-11		 -2.65 51.60
MTD 54.38
On 2025-12-12		 49.14
On 2025-12-09		 2.49 4.83 53.29
On 2025-12-02		 49.14
On 2025-12-09		 -7.79 51.52
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
E

Eni S.p.A.

37.60 +0.21 +0.56 128,378
IART

Integra LifeSciences Holdings Corporation

13.43 -0.63 -4.45 558,967
SPCE

Virgin Galactic Holdings Inc.

3.24 -0.31 -8.73 7,005,534
CLOV

Clover Health Investments Corp.

2.70 -0.05 -1.82 3,462,852
ANDE

The Andersons Inc.

53.99 +1.44 +2.74 548,857