ANDE: The Andersons Inc.

As of Thursday, January 22nd, 2026

$ 60.25

-1.38 -2.24%

Open: 61.67
High: 62.10
Low: 59.86
Volume: 328,866
Previous Close on Wednesday, January 21st, 2026

$ 61.63

+1.91 +3.20%

Open: 60.00
High: 62.07
Low: 60.00
Volume: 389,163

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-22 61.67 62.10 59.86 60.25 328,866 -1.38 -2.24
2026-01-21 60.00 62.07 60.00 61.63 389,163 +1.91 +3.20
2026-01-20 57.62 59.79 55.72 59.72 42,575 +1.87 +3.23
2026-01-16 58.21 58.89 57.60 57.85 179,884 -0.62 -1.06
2026-01-15 57.74 58.81 57.57 58.47 198,977 +0.65 +1.12
2026-01-14 56.74 57.95 56.68 57.82 244,268 +1.18 +2.08
2026-01-13 55.40 56.72 55.40 56.64 182,205 +1.38 +2.50
2026-01-12 54.83 55.90 54.43 55.26 219,595 +0.43 +0.78
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 62.10
On 2026-01-22		 55.72
On 2026-01-20		 2.43 4.20 58.81
On 2026-01-15		 58.81
On 2026-01-15		 0.00 59.58
10D 62.10
On 2026-01-22		 51.51
On 2026-01-08		 8.52 16.47 54.91
On 2026-01-08		 54.91
On 2026-01-08		 0.00 57.66
20D 62.10
On 2026-01-22		 51.23
On 2026-01-07		 5.55 10.15 55.15
On 2025-12-23		 51.23
On 2026-01-07		 -7.11 55.38
WTD 62.10
On 2026-01-22		 55.72
On 2026-01-20		 2.40 4.15 59.79
On 2026-01-20		 59.79
On 2026-01-20		 0.00 60.53
MTD 62.10
On 2026-01-22		 51.23
On 2026-01-07		 7.08 13.32 53.30
On 2026-01-05		 51.23
On 2026-01-07		 -3.87 56.17
As of Thursday, January 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

295.00 -23.50 -7.38 13,803,574
KO

The Coca-Cola Company

71.87 -0.14 -0.19 13,943,310
PFE

Pfizer Inc.

26.10 +0.21 +0.81 48,084,238
VZ

Verizon Communications Inc.

39.48 +0.24 +0.61 18,838,337
VIX

CBOE Volatility Index

15.64 -1.26 -7.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,384.01 +306.78 +0.63 455,132,870
DJTA

Dow Jones Transportation Average

18,457.17 +44.37 +0.24 129,088,572
SPX

S&P 500 Index

6,913.35 +37.73 +0.55
OEX

S&P 100 Index

3,412.97 +25.45 +0.75
NDX

NASDAQ 100 Index

25,518.35 +191.77 +0.76
NYA

NYSE Composite Index

22,797.17 +70.67 +0.31
XAX

NYSE AMEX Composite Index

7,789.64 +65.19 +0.84
RUI

RUSSELL 1000 Index

3,778.75 +20.56 +0.55
RUT

Russell 2000 Index

2,718.77 +20.59 +0.76
RUA

Russell 3000 Index

3,944.63 +21.86 +0.56
VIX

CBOE Volatility Index

15.64 -1.26 -7.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.63 -0.16 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.35 -1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.75 -0.61 -3.15
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ANDE

The Andersons Inc.

60.25 -1.38 -2.24 328,866