ANDE: The Andersons Inc.

As of Thursday, September 3rd, 2026

$ 69.49

-1.43 -2.02%

Open: 71.24
High: 71.41
Low: 67.74
Volume: 56,957
Previous Close on Wednesday, September 2nd, 2026

$ 70.92

+3.66 +5.44%

Open: 67.15
High: 71.27
Low: 66.96
Volume: 674,825

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 71.24 71.41 67.74 69.49 569,566 -1.43 -2.02
2026-09-02 67.15 71.27 66.96 70.92 674,825 +3.66 +5.44
2026-09-01 65.10 67.61 65.10 67.26 380,249 +2.39 +3.68
2026-08-31 65.57 65.68 63.37 64.87 502,491 +0.31 +0.48
2026-08-28 64.29 65.07 63.50 64.56 253,291 +0.83 +1.30
2026-08-27 65.12 65.15 63.40 63.73 291,689 -1.51 -2.31
2026-08-26 66.08 66.34 64.20 65.24 646,221 -0.68 -1.03
2026-08-25 65.70 66.21 64.31 65.92 249,945 +0.16 +0.24
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 71.41
On 2026-09-03		 63.37
On 2026-08-31		 5.76 9.04 65.07
On 2026-08-28		 65.07
On 2026-08-28		 0.00 67.42
10D 71.41
On 2026-09-03		 63.37
On 2026-08-31		 2.17 3.22 69.34
On 2026-08-21		 63.37
On 2026-08-31		 -8.61 66.58
20D 71.41
On 2026-09-03		 63.37
On 2026-08-31		 1.54 2.27 71.20
On 2026-08-18		 63.37
On 2026-08-31		 -11.00 66.51
WTD 71.41
On 2026-09-03		 63.37
On 2026-08-31		 4.93 7.64 65.68
On 2026-08-31		 65.68
On 2026-08-31		 0.00 68.14
MTD 71.41
On 2026-09-03		 65.10
On 2026-09-01		 4.62 7.12 67.61
On 2026-09-01		 67.61
On 2026-09-01		 0.00 69.22
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
CWST

Casella Waste Systems Inc.

95.96 +2.56 +2.74 516,968
FFBC

First Financial Bancorp.

32.83 +0.16 +0.49 640,629
AMH

American Homes 4 Rent

32.71 -0.28 -0.85 2,344,584
ESTC

Elastic N.V.

96.13 +6.55 +7.31 3,876,503
ANDE

The Andersons Inc.

69.49 -1.43 -2.02 56,957