ANDE: The Andersons Inc.

As of Wednesday, November 19th, 2025

$ 49.43

-0.65 -1.30%

Open: 49.76
High: 50.02
Low: 48.62
Volume: 243,768
Previous Close on Tuesday, November 18th, 2025

$ 50.08

+1.05 +2.14%

Open: 49.18
High: 50.25
Low: 48.84
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 49.76 50.02 48.62 49.43 243,688 -0.65 -1.30
2025-11-18 49.18 50.25 48.84 50.08 0 +1.05 +2.14
2025-11-17 49.35 49.56 48.90 49.03 261,421 -0.25 -0.51
2025-11-14 48.70 49.36 47.67 49.28 176,431 +0.16 +0.32
2025-11-13 50.00 50.88 48.39 49.13 336,686 -0.72 -1.43
2025-11-12 51.36 51.89 49.74 49.84 360,237 -1.64 -3.19
2025-11-11 51.15 51.66 50.94 51.48 256,137 +0.49 +0.96
2025-11-10 50.38 51.74 50.00 50.99 437,094 +0.61 +1.21
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 50.88
On 2025-11-13		 47.67
On 2025-11-14		 -0.41 -0.82 50.88
On 2025-11-13		 47.67
On 2025-11-14		 -6.31 49.39
10D 51.89
On 2025-11-12		 47.57
On 2025-11-06		 0.95 1.96 51.89
On 2025-11-12		 47.67
On 2025-11-14		 -8.13 49.86
20D 51.89
On 2025-11-12		 44.63
On 2025-11-03		 3.53 7.69 51.89
On 2025-11-12		 47.67
On 2025-11-14		 -8.13 48.41
WTD 50.25
On 2025-11-18		 48.62
On 2025-11-19		 0.15 0.30 50.25
On 2025-11-18		 48.62
On 2025-11-19		 -3.24 49.51
MTD 51.89
On 2025-11-12		 44.63
On 2025-11-03		 3.12 6.74 51.89
On 2025-11-12		 47.67
On 2025-11-14		 -8.13 49.24
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
CTKB

Cytek Biosciences Inc.

5.26 -0.27 -4.88 1,856,897
CMA

Comerica Incorporated

76.47 +0.32 +0.42 1,060,432
ROP

Roper Technologies Inc.

444.78 +0.37 +0.08 1,020,031
SPCE

Virgin Galactic Holdings Inc.

3.46 -0.09 -2.54 1,964,206
ANDE

The Andersons Inc.

49.43 -0.65 -1.30 243,768