ANDE: The Andersons Inc.

As of Wednesday, February 11th, 2026

$ 69.11

+1.58 +2.34%

Open: 67.95
High: 69.52
Low: 67.74
Volume: 230,815
Previous Close on Tuesday, February 10th, 2026

$ 67.53

+0.19 +0.28%

Open: 67.65
High: 67.65
Low: 65.64
Volume: 340,948

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-11 67.95 69.52 67.74 69.11 230,815 +1.58 +2.34
2026-02-10 67.65 67.65 65.64 67.53 340,948 +0.19 +0.28
2026-02-09 66.90 67.95 65.85 67.34 245,122 +0.48 +0.72
2026-02-06 65.99 67.18 65.88 66.86 258,093 +1.09 +1.66
2026-02-05 65.46 67.46 65.31 65.77 292,587 +1.10 +1.70
2026-02-04 65.00 65.15 63.83 64.67 338,445 -0.56 -0.86
2026-02-03 63.34 65.28 62.50 65.23 287,951 +2.05 +3.24
2026-02-02 61.64 63.73 61.32 63.18 327,027 +1.19 +1.92
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 69.52
On 2026-02-11		 65.31
On 2026-02-05		 4.44 6.87 67.95
On 2026-02-09		 65.64
On 2026-02-10		 -3.40 67.32
10D 69.52
On 2026-02-11		 61.26
On 2026-01-30		 8.10 13.28 67.95
On 2026-02-09		 65.64
On 2026-02-10		 -3.40 65.41
20D 69.52
On 2026-02-11		 55.72
On 2026-01-20		 12.47 22.02 62.10
On 2026-01-22		 59.20
On 2026-01-23		 -4.67 62.55
WTD 69.52
On 2026-02-11		 65.64
On 2026-02-10		 2.25 3.37 67.95
On 2026-02-09		 65.64
On 2026-02-10		 -3.40 67.99
MTD 69.52
On 2026-02-11		 61.32
On 2026-02-02		 7.12 11.49 67.95
On 2026-02-09		 65.64
On 2026-02-10		 -3.40 66.21
As of Wednesday, February 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.73 -2.60 -0.82 5,199,041
KO

The Coca-Cola Company

78.60 +1.79 +2.33 22,407,281
PFE

Pfizer Inc.

27.73 +0.12 +0.43 40,785,584
VZ

Verizon Communications Inc.

48.97 +1.58 +3.33 48,741,439
VIX

CBOE Volatility Index

17.65 -0.11 -0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,121.40 -66.74 -0.13 567,767,735
DJTA

Dow Jones Transportation Average

19,825.66 +8.45 +0.04 136,551,189
SPX

S&P 500 Index

6,941.47 -0.34 0.00
OEX

S&P 100 Index

3,409.62 -10.01 -0.29
NDX

NASDAQ 100 Index

25,201.26 +73.62 +0.29
NYA

NYSE Composite Index

23,479.73 +81.62 +0.35
XAX

NYSE AMEX Composite Index

8,742.42 +265.74 +3.14
RUI

RUSSELL 1000 Index

3,788.87 -1.61 -0.04
RUT

Russell 2000 Index

2,669.47 -10.30 -0.38
RUA

Russell 3000 Index

3,951.31 -2.30 -0.06
VIX

CBOE Volatility Index

17.65 -0.11 -0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.26 -0.06 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -0.05 -0.24
 
Recent
Ticker Last Chg %Chg Volume
RCL

Royal Caribbean Cruises Ltd.

333.75 -13.55 -3.90 2,737,571
ANDE

The Andersons Inc.

69.11 +1.58 +2.34 230,815