ANDE: The Andersons Inc.

As of Tuesday, March 24th, 2026

$ 71.53

+3.89 +5.75%

Open: 67.53
High: 72.18
Low: 67.53
Volume: 447,642
Previous Close on Monday, March 23rd, 2026

$ 67.64

+1.20 +1.81%

Open: 67.39
High: 68.50
Low: 66.53
Volume: 349,768

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-24 67.53 72.18 67.53 71.53 447,642 +3.89 +5.75
2026-03-23 67.39 68.50 66.53 67.64 349,768 +1.20 +1.81
2026-03-20 68.56 68.62 65.49 66.44 1,157,312 -2.12 -3.09
2026-03-19 68.97 69.79 68.00 68.56 302,612 -0.91 -1.31
2026-03-18 70.00 70.73 68.97 69.47 381,974 -0.47 -0.67
2026-03-17 70.23 71.54 69.48 69.94 402,376 -0.18 -0.26
2026-03-16 70.74 71.40 68.36 70.12 375,116 -0.62 -0.88
2026-03-13 71.25 71.25 69.10 70.74 439,995 -0.50 -0.70
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 72.18
On 2026-03-24		 65.49
On 2026-03-20		 1.59 2.27 70.73
On 2026-03-18		 65.49
On 2026-03-20		 -7.41 68.73
10D 72.18
On 2026-03-24		 65.32
On 2026-03-11		 4.89 7.34 71.54
On 2026-03-12		 65.49
On 2026-03-20		 -8.46 69.35
20D 72.18
On 2026-03-24		 61.67
On 2026-03-06		 6.95 10.76 71.54
On 2026-03-12		 65.49
On 2026-03-20		 -8.46 67.27
WTD 72.18
On 2026-03-24		 66.53
On 2026-03-23		 5.09 7.66 68.50
On 2026-03-23		 68.50
On 2026-03-23		 0.00 69.59
MTD 72.18
On 2026-03-24		 61.67
On 2026-03-06		 6.24 9.56 71.54
On 2026-03-12		 65.49
On 2026-03-20		 -8.46 67.68
As of Tuesday, March 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

290.63 -0.91 -0.31 4,841,526
KO

The Coca-Cola Company

74.67 -0.44 -0.59 14,713,493
PFE

Pfizer Inc.

26.96 +0.19 +0.71 34,574,892
VZ

Verizon Communications Inc.

50.91 +0.33 +0.65 19,989,730
VIX

CBOE Volatility Index

26.95 +0.80 +3.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,124.06 -84.41 -0.18 470,267,538
DJTA

Dow Jones Transportation Average

18,328.82 +243.05 +1.34 125,668,493
SPX

S&P 500 Index

6,556.37 -24.63 -0.37
OEX

S&P 100 Index

3,197.84 -20.27 -0.63
NDX

NASDAQ 100 Index

24,002.45 -186.14 -0.77
NYA

NYSE Composite Index

21,971.30 +60.53 +0.28
XAX

NYSE AMEX Composite Index

8,621.07 +152.73 +1.80
RUI

RUSSELL 1000 Index

3,578.49 -13.25 -0.37
RUT

Russell 2000 Index

2,505.44 +11.22 +0.45
RUA

Russell 3000 Index

3,730.88 -12.40 -0.33
VIX

CBOE Volatility Index

26.95 +0.80 +3.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.64 +0.12 +0.45
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.22 +0.28 +1.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.56 +0.46 +1.76
 
Recent
Ticker Last Chg %Chg Volume
ANDE

The Andersons Inc.

71.53 +3.89 +5.75 447,642