ANDE: The Andersons Inc.

As of Thursday, May 14th, 2026

$ 72.23

+0.61 +0.85%

Open: 71.62
High: 72.49
Low: 71.00
Volume: 287,635
Previous Close on Wednesday, May 13th, 2026

$ 71.62

+1.21 +1.72%

Open: 70.70
High: 72.76
Low: 69.43
Volume: 338,848

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 71.62 72.49 71.00 72.23 287,635 +0.61 +0.85
2026-05-13 70.70 72.76 69.43 71.62 338,848 +1.21 +1.72
2026-05-12 72.61 72.61 70.01 70.41 269,774 -1.17 -1.63
2026-05-11 72.46 73.49 71.05 71.58 365,921 +0.13 +0.18
2026-05-08 71.76 72.68 70.38 71.45 367,957 +0.64 +0.90
2026-05-07 69.20 72.02 68.37 70.81 752,792 +2.58 +3.78
2026-05-06 75.29 76.34 65.36 68.23 806,799 -11.06 -13.95
2026-05-05 79.64 82.11 78.54 79.29 661,958 -0.13 -0.16
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 73.49
On 2026-05-11		 69.43
On 2026-05-13		 1.42 2.01 73.49
On 2026-05-11		 69.43
On 2026-05-13		 -5.52 71.46
10D 82.11
On 2026-05-05		 65.36
On 2026-05-06		 -6.31 -8.03 82.11
On 2026-05-05		 65.36
On 2026-05-06		 -20.40 73.42
20D 82.11
On 2026-05-05		 65.36
On 2026-05-06		 1.22 1.72 82.11
On 2026-05-05		 65.36
On 2026-05-06		 -20.40 74.61
WTD 73.49
On 2026-05-11		 69.43
On 2026-05-13		 0.78 1.09 73.49
On 2026-05-11		 69.43
On 2026-05-13		 -5.52 71.46
MTD 82.11
On 2026-05-05		 65.36
On 2026-05-06		 -6.31 -8.03 82.11
On 2026-05-05		 65.36
On 2026-05-06		 -20.40 73.42
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
ANDE

The Andersons Inc.

72.23 +0.61 +0.85 287,635