ANDE: The Andersons Inc.

As of Wednesday, October 14th, 2026

$ 67.35

-0.07 -0.10%

Open: 67.14
High: 67.91
Low: 66.42
Volume: 517,497
Previous Close on Tuesday, October 13th, 2026

$ 67.42

+2.35 +3.60%

Open: 65.46
High: 68.24
Low: 65.42
Volume: 314,649

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-14 67.14 67.91 66.42 67.35 517,497 -0.07 -0.10
2026-10-13 65.46 68.24 65.42 67.42 314,649 +2.35 +3.60
2026-10-12 64.00 65.65 64.00 65.08 300,255 +1.19 +1.85
2026-10-09 66.53 66.79 63.80 63.89 291,765 -2.64 -3.97
2026-10-08 66.35 67.74 65.95 66.53 340,865 +0.59 +0.89
2026-10-07 66.37 66.37 65.03 65.94 261,296 -0.67 -1.00
2026-10-06 66.77 67.47 65.20 66.61 263,402 -0.30 -0.44
2026-10-05 67.90 68.18 65.96 66.90 371,675 -0.82 -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 68.24
On 2026-10-13		 63.80
On 2026-10-09		 1.41 2.14 67.74
On 2026-10-08		 63.80
On 2026-10-09		 -5.82 66.05
10D 68.24
On 2026-10-13		 63.80
On 2026-10-09		 1.65 2.51 68.18
On 2026-10-05		 63.80
On 2026-10-09		 -6.42 66.29
20D 72.49
On 2026-09-17		 63.80
On 2026-10-09		 -4.08 -5.71 72.49
On 2026-09-17		 63.80
On 2026-10-09		 -11.99 66.97
WTD 68.24
On 2026-10-13		 64.00
On 2026-10-12		 3.46 5.42 68.24
On 2026-10-13		 66.42
On 2026-10-14		 -2.66 66.62
MTD 68.24
On 2026-10-13		 63.80
On 2026-10-09		 1.65 2.51 68.18
On 2026-10-05		 63.80
On 2026-10-09		 -6.42 66.29
As of Wednesday, October 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.02 -0.61 -0.20 3,293,233
KO

The Coca-Cola Company

91.78 +1.67 +1.85 13,873,457
PFE

Pfizer Inc.

29.21 +0.84 +2.96 39,153,932
VZ

Verizon Communications Inc.

44.42 +0.89 +2.04 27,132,902
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,621.48 -48.62 -0.09 438,954,740
DJTA

Dow Jones Transportation Average

19,829.96 +19.49 +0.10 63,710,294
SPX

S&P 500 Index

7,718.94 -86.51 -1.11
OEX

S&P 100 Index

3,849.76 -42.72 -1.10
NDX

NASDAQ 100 Index

29,950.82 -618.67 -2.02
NYA

NYSE Composite Index

23,865.42 -119.58 -0.50
XAX

NYSE AMEX Composite Index

8,319.78 -33.34 -0.40
RUI

RUSSELL 1000 Index

4,192.14 -49.08 -1.16
RUT

Russell 2000 Index

2,729.53 -53.84 -1.93
RUA

Russell 3000 Index

4,359.65 -52.38 -1.19
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.27 +1.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.47 +0.55 +2.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.77 +0.81 +4.51
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

1,243.11 -76.44 -5.79 1,118,022
CWST

Casella Waste Systems Inc.

81.85 -3.42 -4.01 1,149,017
ANDE

The Andersons Inc.

67.35 -0.07 -0.10 517,497