ANDE: The Andersons Inc.

As of Friday, May 22nd, 2026

$ 70.85

+0.58 +0.83%

Open: 70.23
High: 71.00
Low: 69.67
Volume: 317,332
Previous Close on Thursday, May 21st, 2026

$ 70.27

-0.38 -0.54%

Open: 70.52
High: 70.98
Low: 69.56
Volume: 263,356

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 70.23 71.00 69.67 70.85 317,332 +0.58 +0.83
2026-05-21 70.52 70.98 69.56 70.27 263,356 -0.38 -0.54
2026-05-20 70.09 72.23 70.01 70.65 298,782 +0.72 +1.03
2026-05-19 70.34 71.48 69.35 69.93 349,678 -0.92 -1.30
2026-05-18 72.09 72.58 70.72 70.85 233,506 -0.61 -0.85
2026-05-15 72.12 72.23 70.84 71.46 226,429 -0.77 -1.07
2026-05-14 71.62 72.49 71.00 72.23 287,635 +0.61 +0.85
2026-05-13 70.70 72.76 69.43 71.62 338,848 +1.21 +1.72
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 72.58
On 2026-05-18		 69.35
On 2026-05-19		 -0.61 -0.85 72.58
On 2026-05-18		 69.35
On 2026-05-19		 -4.44 70.51
10D 73.49
On 2026-05-11		 69.35
On 2026-05-19		 -0.60 -0.84 73.49
On 2026-05-11		 69.35
On 2026-05-19		 -5.63 70.99
20D 82.11
On 2026-05-05		 65.36
On 2026-05-06		 -5.08 -6.69 82.11
On 2026-05-05		 65.36
On 2026-05-06		 -20.40 73.34
WTD 72.58
On 2026-05-18		 69.35
On 2026-05-19		 -0.61 -0.85 72.58
On 2026-05-18		 69.35
On 2026-05-19		 -4.44 70.51
MTD 82.11
On 2026-05-05		 65.36
On 2026-05-06		 -7.69 -9.79 82.11
On 2026-05-05		 65.36
On 2026-05-06		 -20.40 72.39
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ANDE

The Andersons Inc.

70.85 +0.58 +0.83 317,332