ANDE: The Andersons Inc.

As of Thursday, July 3rd, 2025

$ 38.43

-0.06 -0.16%

Open: 38.56
High: 38.70
Low: 38.10
Volume: 98,744
Previous Close on Wednesday, July 2nd, 2025

$ 38.49

+0.74 +1.96%

Open: 37.98
High: 38.75
Low: 37.62
Volume: 253,165

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 38.56 38.70 38.10 38.43 98,744 -0.06 -0.16
2025-07-02 37.98 38.75 37.62 38.49 253,165 +0.74 +1.96
2025-07-01 36.50 38.51 36.50 37.75 501,077 +1.00 +2.72
2025-06-30 36.27 36.85 35.82 36.75 624,788 +0.61 +1.69
2025-06-27 36.78 36.90 36.06 36.14 566,180 -0.55 -1.50
2025-06-26 36.58 36.96 36.29 36.69 187,632 +0.33 +0.91
2025-06-25 36.82 36.82 36.20 36.36 179,610 -0.43 -1.17
2025-06-24 36.48 36.85 36.26 36.79 189,995 +0.28 +0.77
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
ANDE

The Andersons Inc.

38.43 -0.06 -0.16 98,744