ANDE: The Andersons Inc.

As of Friday, June 12th, 2026

$ 71.85

+1.21 +1.71%

Open: 70.79
High: 72.25
Low: 70.00
Volume: 212,212
Previous Close on Thursday, June 11th, 2026

$ 70.64

-3.60 -4.85%

Open: 74.61
High: 75.00
Low: 70.08
Volume: 315,114

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 70.79 72.25 70.00 71.85 212,212 +1.21 +1.71
2026-06-11 74.61 75.00 70.08 70.64 315,114 -3.60 -4.85
2026-06-10 73.50 74.72 73.16 74.24 392,963 +2.10 +2.91
2026-06-09 74.03 74.07 71.62 72.14 579,755 -1.35 -1.84
2026-06-08 73.16 74.97 73.11 73.49 288,205 +0.68 +0.93
2026-06-05 73.43 74.44 72.22 72.81 240,104 -0.16 -0.22
2026-06-04 73.10 74.31 72.60 72.97 260,872 +0.06 +0.08
2026-06-03 72.72 74.49 72.69 72.91 234,802 +0.12 +0.16
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 75.00
On 2026-06-11		 70.00
On 2026-06-12		 -0.96 -1.32 75.00
On 2026-06-11		 70.00
On 2026-06-12		 -6.67 72.47
10D 75.00
On 2026-06-11		 70.00
On 2026-06-12		 1.26 1.78 75.00
On 2026-06-11		 70.00
On 2026-06-12		 -6.67 72.65
20D 75.00
On 2026-06-11		 69.35
On 2026-05-19		 -0.38 -0.53 75.00
On 2026-06-11		 70.00
On 2026-06-12		 -6.67 71.80
WTD 75.00
On 2026-06-11		 70.00
On 2026-06-12		 -0.96 -1.32 75.00
On 2026-06-11		 70.00
On 2026-06-12		 -6.67 72.47
MTD 75.00
On 2026-06-11		 70.00
On 2026-06-12		 1.26 1.78 75.00
On 2026-06-11		 70.00
On 2026-06-12		 -6.67 72.65
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
ANDE

The Andersons Inc.

71.85 +1.21 +1.71 212,212