ANDE: The Andersons Inc.

As of Monday, May 4th, 2026

$ 79.42

+0.30 +0.38%

Open: 78.99
High: 79.78
Low: 78.35
Volume: 336,234
Previous Close on Friday, May 1st, 2026

$ 79.12

+0.58 +0.74%

Open: 78.53
High: 79.61
Low: 77.70
Volume: 290,395

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-04 78.99 79.78 78.35 79.42 336,232 +0.30 +0.38
2026-05-01 78.53 79.61 77.70 79.12 290,395 +0.58 +0.74
2026-04-30 77.32 78.97 76.73 78.54 44,934 +0.94 +1.21
2026-04-29 76.99 78.41 76.49 77.60 278,385 +1.01 +1.32
2026-04-28 76.75 77.54 75.88 76.59 148,186 +0.62 +0.82
2026-04-27 75.93 76.67 75.53 75.97 178,066 +0.04 +0.05
2026-04-24 76.65 76.77 75.50 75.93 177,968 -0.77 -1.00
2026-04-23 76.00 77.06 75.95 76.70 200,604 +0.80 +1.05
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 79.78
On 2026-05-04		 75.88
On 2026-04-28		 3.45 4.54 77.54
On 2026-04-28		 77.54
On 2026-04-28		 0.00 78.25
10D 79.78
On 2026-05-04		 72.74
On 2026-04-21		 6.35 8.69 77.06
On 2026-04-23		 75.50
On 2026-04-24		 -2.02 77.15
20D 79.78
On 2026-05-04		 69.11
On 2026-04-17		 4.93 6.62 75.69
On 2026-04-09		 69.11
On 2026-04-17		 -8.69 75.10
WTD 79.78
On 2026-05-04		 78.35
On 2026-05-04		 0.30 0.38 -- -- -- 79.42
MTD 79.78
On 2026-05-04		 77.70
On 2026-05-01		 0.88 1.12 79.61
On 2026-05-01		 79.61
On 2026-05-01		 0.00 79.27
As of Monday, May 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

280.52 -5.99 -2.09 6,121,684
KO

The Coca-Cola Company

78.19 -0.39 -0.50 12,311,797
PFE

Pfizer Inc.

26.30 -0.03 -0.11 33,935,339
VZ

Verizon Communications Inc.

47.57 -0.54 -1.12 17,665,068
VIX

CBOE Volatility Index

18.29 +1.34 +7.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,941.90 -557.37 -1.13 435,253,056
DJTA

Dow Jones Transportation Average

19,605.69 -992.51 -4.82 133,399,739
SPX

S&P 500 Index

7,200.75 -29.37 -0.41
OEX

S&P 100 Index

3,555.23 -16.13 -0.45
NDX

NASDAQ 100 Index

27,651.82 -58.54 -0.21
NYA

NYSE Composite Index

22,893.46 -147.68 -0.64
XAX

NYSE AMEX Composite Index

8,982.99 +58.75 +0.66
RUI

RUSSELL 1000 Index

3,918.21 -15.74 -0.40
RUT

Russell 2000 Index

2,796.00 -16.83 -0.60
RUA

Russell 3000 Index

4,088.70 -16.81 -0.41
VIX

CBOE Volatility Index

18.29 +1.34 +7.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.29 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 +0.37 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.06 +0.70 +3.44
 
Recent
Ticker Last Chg %Chg Volume
ANDE

The Andersons Inc.

79.42 +0.30 +0.38 336,234