ANDE: The Andersons Inc.

As of Friday, July 25th, 2025

$ 36.10

+0.01 +0.03%

Open: 36.17
High: 36.19
Low: 35.53
Volume: 321,286
Previous Close on Thursday, July 24th, 2025

$ 36.09

-1.42 -3.79%

Open: 37.42
High: 37.55
Low: 36.03
Volume: 237,356

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 36.17 36.19 35.53 36.10 321,286 +0.01 +0.03
2025-07-24 37.42 37.55 36.03 36.09 237,356 -1.42 -3.79
2025-07-23 36.84 37.70 36.70 37.51 274,292 +0.91 +2.49
2025-07-22 35.91 37.01 35.91 36.60 333,347 +0.78 +2.18
2025-07-21 36.37 36.72 35.77 35.82 200,744 -0.34 -0.94
2025-07-18 36.85 37.29 36.09 36.16 184,429 -0.29 -0.80
2025-07-17 36.56 37.13 36.23 36.45 208,630 -0.25 -0.68
2025-07-16 37.39 37.74 36.56 36.70 202,234 -0.50 -1.34
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 37.70
On 2025-07-23		 35.53
On 2025-07-25		 -0.06 -0.17 37.70
On 2025-07-23		 35.53
On 2025-07-25		 -5.76 36.42
10D 39.11
On 2025-07-14		 35.53
On 2025-07-25		 -2.28 -5.94 39.11
On 2025-07-14		 35.53
On 2025-07-25		 -9.16 36.64
20D 39.11
On 2025-07-14		 35.53
On 2025-07-25		 -0.59 -1.61 39.11
On 2025-07-14		 35.53
On 2025-07-25		 -9.16 37.23
WTD 37.70
On 2025-07-23		 35.53
On 2025-07-25		 -0.06 -0.17 37.70
On 2025-07-23		 35.53
On 2025-07-25		 -5.76 36.42
MTD 39.11
On 2025-07-14		 35.53
On 2025-07-25		 -0.65 -1.77 39.11
On 2025-07-14		 35.53
On 2025-07-25		 -9.16 37.32
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
ANDE

The Andersons Inc.

36.10 +0.01 +0.03 321,286