ANDE: The Andersons Inc.

As of Thursday, October 9th, 2025

$ 41.66

-0.08 -0.19%

Open: 41.97
High: 42.33
Low: 41.49
Volume: 211,361
Previous Close on Wednesday, October 8th, 2025

$ 41.74

-0.20 -0.48%

Open: 42.04
High: 42.43
Low: 41.41
Volume: 240,858

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 41.97 42.33 41.49 41.66 211,361 -0.08 -0.19
2025-10-08 42.04 42.43 41.41 41.74 240,858 -0.20 -0.48
2025-10-07 41.96 42.33 41.26 41.94 301,675 +0.04 +0.10
2025-10-06 41.27 42.34 39.94 41.90 276,814 +0.61 +1.48
2025-10-03 40.48 41.58 40.48 41.29 291,033 +0.83 +2.05
2025-10-02 40.03 40.55 39.70 40.46 302,002 +0.23 +0.57
2025-10-01 39.56 40.45 39.23 40.23 330,145 +0.42 +1.06
2025-09-30 39.60 39.96 39.16 39.81 310,255 +0.14 +0.35
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 42.43
On 2025-10-08		 39.94
On 2025-10-06		 1.20 2.97 42.34
On 2025-10-06		 41.26
On 2025-10-07		 -2.56 41.71
10D 42.43
On 2025-10-08		 39.16
On 2025-09-30		 1.97 4.96 40.66
On 2025-09-26		 39.16
On 2025-09-30		 -3.69 40.93
20D 42.43
On 2025-10-08		 37.69
On 2025-09-22		 0.76 1.86 40.77
On 2025-09-12		 37.69
On 2025-09-22		 -7.54 40.12
WTD 42.43
On 2025-10-08		 39.94
On 2025-10-06		 0.37 0.90 42.34
On 2025-10-06		 41.26
On 2025-10-07		 -2.56 41.81
MTD 42.43
On 2025-10-08		 39.23
On 2025-10-01		 1.85 4.65 42.34
On 2025-10-06		 41.26
On 2025-10-07		 -2.56 41.32
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

14.16 -0.65 -4.39 684,591
ACGL

Arch Capital Group Ltd.

92.23 -0.87 -0.93 1,440,482
PII

Polaris Inc.

62.63 -1.73 -2.69 1,257,927
CLOV

Clover Health Investments Corp.

2.67 -0.11 -3.96 6,297,851
ANDE

The Andersons Inc.

41.66 -0.08 -0.19 211,361