ANDE: The Andersons Inc.

As of Thursday, August 13th, 2026

$ 65.14

-0.47 -0.72%

Open: 65.91
High: 66.09
Low: 64.66
Volume: 268,654
Previous Close on Wednesday, August 12th, 2026

$ 65.61

+1.51 +2.36%

Open: 64.58
High: 66.06
Low: 63.80
Volume: 281,169

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-13 65.91 66.09 64.66 65.14 268,647 -0.47 -0.72
2026-08-12 64.58 66.06 63.80 65.61 281,169 +1.51 +2.36
2026-08-11 65.49 66.02 63.82 64.10 337,192 -1.39 -2.12
2026-08-10 65.09 66.45 65.09 65.49 437,693 +0.10 +0.15
2026-08-07 67.73 67.75 65.08 65.39 51,563 -2.56 -3.77
2026-08-06 70.31 71.00 67.74 67.95 320,613 -1.80 -2.58
2026-08-05 74.94 75.64 69.49 69.75 44,817 -4.73 -6.35
2026-08-04 76.81 77.35 72.69 74.48 575,145 +4.62 +6.61
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 67.75
On 2026-08-07		 63.80
On 2026-08-12		 -2.81 -4.14 67.75
On 2026-08-07		 63.80
On 2026-08-12		 -5.83 65.15
10D 77.35
On 2026-08-04		 63.80
On 2026-08-12		 -6.38 -8.92 77.35
On 2026-08-04		 63.80
On 2026-08-12		 -17.52 67.86
20D 81.49
On 2026-07-23		 63.80
On 2026-08-12		 -11.06 -14.51 81.49
On 2026-07-23		 63.80
On 2026-08-12		 -21.71 71.98
WTD 66.45
On 2026-08-10		 63.80
On 2026-08-12		 -0.25 -0.38 66.45
On 2026-08-10		 63.80
On 2026-08-12		 -3.98 65.09
MTD 77.35
On 2026-08-04		 63.80
On 2026-08-12		 -5.64 -7.97 77.35
On 2026-08-04		 63.80
On 2026-08-12		 -17.52 67.53
As of Thursday, August 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.64 -4.69 -1.28 2,684,639
KO

The Coca-Cola Company

87.42 +0.71 +0.82 9,970,342
PFE

Pfizer Inc.

26.80 +0.49 +1.86 34,801,804
VZ

Verizon Communications Inc.

48.22 +1.24 +2.64 17,162,519
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,839.99 +69.72 +0.13 413,548,657
DJTA

Dow Jones Transportation Average

21,928.05 +323.40 +1.50 53,776,062
SPX

S&P 500 Index

7,798.99 +50.49 +0.65
OEX

S&P 100 Index

3,842.14 +24.35 +0.64
NDX

NASDAQ 100 Index

30,084.50 +341.90 +1.15
NYA

NYSE Composite Index

24,809.65 +51.02 +0.21
XAX

NYSE AMEX Composite Index

8,872.31 +66.76 +0.76
RUI

RUSSELL 1000 Index

4,252.62 +27.16 +0.64
RUT

Russell 2000 Index

3,052.85 +7.36 +0.24
RUA

Russell 3000 Index

4,439.88 +27.62 +0.63
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.19 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 +0.10 +0.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 +0.06 +0.32
 
Recent
Ticker Last Chg %Chg Volume
BB

BlackBerry Limited

8.99 +0.22 +2.51 11,075,488
ANDE

The Andersons Inc.

65.14 -0.47 -0.72 268,654