ANDE: The Andersons Inc.
$ 46.89 |
|
+0.05 +0.11% |
|
| Open: | 46.35 |
| High: | 47.16 |
| Low: | 46.19 |
| Volume: | 311,518 |
$ 46.84
-0.34 -0.72%
| Open: | 46.86 |
| High: | 47.49 |
| Low: | 46.15 |
| Volume: | 224,598 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 46.35 | 47.16 | 46.19 | 46.89 | 311,518 | +0.05 | +0.11 |
| 2025-10-29 | 46.86 | 47.49 | 46.15 | 46.84 | 224,598 | -0.34 | -0.72 |
| 2025-10-28 | 46.55 | 47.48 | 46.55 | 47.18 | 174,016 | +0.38 | +0.81 |
| 2025-10-27 | 47.30 | 47.68 | 46.44 | 46.80 | 274,096 | -0.56 | -1.18 |
| 2025-10-24 | 46.90 | 48.13 | 46.90 | 47.36 | 264,116 | +0.78 | +1.67 |
| 2025-10-23 | 46.24 | 46.83 | 45.57 | 46.58 | 257,926 | +0.68 | +1.48 |
| 2025-10-22 | 45.55 | 46.17 | 44.71 | 45.90 | 362,596 | +0.40 | +0.88 |
| 2025-10-21 | 47.24 | 47.64 | 45.35 | 45.50 | 290,752 | -2.01 | -4.23 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 48.13 On 2025-10-24 |
46.15 On 2025-10-29 |
0.31 | 0.67 | 48.13 On 2025-10-24 |
46.15 On 2025-10-29 |
-4.11 | 47.01 |
| 10D | 48.13 On 2025-10-24 |
44.71 On 2025-10-22 |
0.22 | 0.47 | 47.81 On 2025-10-20 |
44.71 On 2025-10-22 |
-6.47 | 46.80 |
| 20D | 48.13 On 2025-10-24 |
39.94 On 2025-10-06 |
6.43 | 15.89 | 47.81 On 2025-10-20 |
44.71 On 2025-10-22 |
-6.47 | 44.76 |
| WTD | 47.68 On 2025-10-27 |
46.15 On 2025-10-29 |
-0.47 | -0.99 | 47.68 On 2025-10-27 |
46.15 On 2025-10-29 |
-3.20 | 46.93 |
| MTD | 48.13 On 2025-10-24 |
39.23 On 2025-10-01 |
7.08 | 17.78 | 47.81 On 2025-10-20 |
44.71 On 2025-10-22 |
-6.47 | 44.36 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,522.12 | -109.88 | -0.23 | 592,499,357 |
|
DJTA
Dow Jones Transportation Average |
15,729.54 | +141.86 | +0.91 | 127,901,449 |
|
SPX
S&P 500 Index |
6,822.34 | -68.25 | -0.99 | |
|
OEX
S&P 100 Index |
3,439.49 | -41.51 | -1.19 | |
|
NDX
NASDAQ 100 Index |
25,734.81 | -385.03 | -1.47 | |
|
NYA
NYSE Composite Index |
21,451.00 | -74.93 | -0.35 | |
|
XAX
NYSE AMEX Composite Index |
7,084.44 | -16.27 | -0.23 | |
|
RUI
RUSSELL 1000 Index |
3,719.26 | -38.54 | -1.03 | |
|
RUT
Russell 2000 Index |
2,465.95 | -18.85 | -0.76 | |
|
RUA
Russell 3000 Index |
3,868.20 | -39.62 | -1.01 | |
|
VIX
CBOE Volatility Index |
16.91 | -0.18 | -1.05 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.35 | +0.01 | +0.04 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.08 | -0.02 | -0.09 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.98 | +0.05 | +0.25 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,973.06 | -182.26 | -1.50 |