ANDE: The Andersons Inc.

As of Thursday, July 2nd, 2026

$ 66.30

-1.07 -1.59%

Open: 67.39
High: 68.12
Low: 66.18
Volume: 208,667
Previous Close on Wednesday, July 1st, 2026

$ 67.37

-1.03 -1.51%

Open: 68.20
High: 68.28
Low: 66.94
Volume: 228,076

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 67.39 68.12 66.18 66.30 208,667 -1.07 -1.59
2026-07-01 68.20 68.28 66.94 67.37 228,076 -1.03 -1.51
2026-06-30 69.41 70.20 68.35 68.40 271,034 -0.38 -0.55
2026-06-29 70.64 71.31 67.36 68.78 427,196 -2.30 -3.24
2026-06-26 71.27 71.89 70.17 71.08 897,509 -0.07 -0.10
2026-06-25 70.70 71.33 69.83 71.15 188,672 +0.50 +0.70
2026-06-24 70.48 70.69 68.45 70.66 263,872 -0.13 -0.18
2026-06-23 70.44 71.50 70.44 70.78 272,198 -0.08 -0.11
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 71.89
On 2026-06-26		 66.18
On 2026-07-02		 -4.85 -6.82 71.89
On 2026-06-26		 66.18
On 2026-07-02		 -7.94 68.39
10D 72.29
On 2026-06-22		 66.18
On 2026-07-02		 -2.47 -3.59 72.29
On 2026-06-22		 66.18
On 2026-07-02		 -8.45 69.66
20D 75.00
On 2026-06-11		 66.18
On 2026-07-02		 -6.61 -9.07 75.00
On 2026-06-11		 66.18
On 2026-07-02		 -11.76 70.63
WTD 71.31
On 2026-06-29		 66.18
On 2026-07-02		 -4.78 -6.72 71.31
On 2026-06-29		 66.18
On 2026-07-02		 -7.19 67.71
MTD 68.28
On 2026-07-01		 66.18
On 2026-07-02		 -2.10 -3.07 68.28
On 2026-07-01		 66.18
On 2026-07-02		 -3.08 66.84
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
ANDE

The Andersons Inc.

66.30 -1.07 -1.59 208,667