ANDE: The Andersons Inc.

As of Friday, January 2nd, 2026

$ 53.05

-0.12 -0.23%

Open: 53.16
High: 53.16
Low: 52.24
Volume: 424,843
Previous Close on Wednesday, December 31st, 2025

$ 53.17

-0.30 -0.56%

Open: 53.60
High: 53.87
Low: 53.09
Volume: 216,806

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 53.16 53.16 52.24 53.05 424,843 -0.12 -0.23
2025-12-31 53.60 53.87 53.09 53.17 216,806 -0.30 -0.56
2025-12-30 53.76 54.32 53.34 53.47 247,197 -0.16 -0.30
2025-12-29 53.49 53.66 53.20 53.63 182,101 +0.29 +0.54
2025-12-26 53.80 53.89 52.95 53.34 17,074 -0.58 -1.08
2025-12-24 53.93 54.07 53.58 53.92 82,889 +0.16 +0.29
2025-12-23 54.72 55.15 53.21 53.77 261,994 -0.94 -1.71
2025-12-22 54.25 55.08 54.19 54.70 318,943 +0.80 +1.48
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 54.32
On 2025-12-30		 52.24
On 2026-01-02		 -0.87 -1.61 54.32
On 2025-12-30		 52.24
On 2026-01-02		 -3.83 53.33
10D 55.55
On 2025-12-18		 52.24
On 2026-01-02		 -2.11 -3.83 55.55
On 2025-12-18		 52.24
On 2026-01-02		 -5.96 53.78
20D 56.47
On 2025-12-15		 49.14
On 2025-12-09		 1.04 2.00 56.47
On 2025-12-15		 52.24
On 2026-01-02		 -7.49 53.15
WTD 53.16
On 2026-01-02		 52.24
On 2026-01-02		 -0.12 -0.23 -- -- -- 53.05
MTD 53.16
On 2026-01-02		 52.24
On 2026-01-02		 -0.12 -0.23 -- -- -- 53.05
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
CNP

CenterPoint Energy Inc.

38.73 +0.39 +1.02 2,692,680
CME

CME Group Inc.

269.68 -3.40 -1.25 1,215,484
FMC

FMC Corporation

14.34 +0.47 +3.39 3,549,044
CTSH

Cognizant Technology Solutions Corp.

81.28 -1.72 -2.07 3,183,839
ANDE

The Andersons Inc.

53.05 -0.12 -0.23 424,843