ANDE: The Andersons Inc.

As of Thursday, September 24th, 2026

$ 66.79

-0.60 -0.89%

Open: 67.38
High: 67.58
Low: 66.35
Volume: 363,497
Previous Close on Wednesday, September 23rd, 2026

$ 67.39

+0.45 +0.67%

Open: 67.18
High: 67.79
Low: 66.24
Volume: 267,702

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 67.38 67.58 66.35 66.79 363,497 -0.60 -0.89
2026-09-23 67.18 67.79 66.24 67.39 267,702 +0.45 +0.67
2026-09-22 68.48 69.71 66.79 66.94 249,662 -1.54 -2.25
2026-09-21 69.37 69.67 68.31 68.48 275,925 -1.11 -1.60
2026-09-18 71.89 71.89 69.24 69.59 68,061 -2.46 -3.41
2026-09-17 71.49 72.49 70.10 72.05 224,875 +0.62 +0.87
2026-09-16 71.27 71.95 70.38 71.43 300,272 +0.16 +0.22
2026-09-15 71.73 72.50 70.91 71.27 275,937 -0.41 -0.57
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 71.89
On 2026-09-18		 66.24
On 2026-09-23		 -5.26 -7.30 71.89
On 2026-09-18		 66.24
On 2026-09-23		 -7.87 67.84
10D 72.50
On 2026-09-15		 66.24
On 2026-09-23		 -5.09 -7.08 72.50
On 2026-09-15		 66.24
On 2026-09-23		 -8.64 69.66
20D 72.69
On 2026-09-10		 63.37
On 2026-08-31		 1.55 2.38 72.69
On 2026-09-10		 66.24
On 2026-09-23		 -8.88 69.04
WTD 69.71
On 2026-09-22		 66.24
On 2026-09-23		 -2.80 -4.02 69.71
On 2026-09-22		 66.24
On 2026-09-23		 -4.98 67.40
MTD 72.69
On 2026-09-10		 65.10
On 2026-09-01		 1.92 2.96 72.69
On 2026-09-10		 66.24
On 2026-09-23		 -8.88 69.86
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
ANDE

The Andersons Inc.

66.79 -0.60 -0.89 363,497