ANDE: The Andersons Inc.

As of Monday, April 13th, 2026

$ 74.05

-0.47 -0.63%

Open: 74.56
High: 74.84
Low: 73.44
Volume: 205,534
Previous Close on Friday, April 10th, 2026

$ 74.52

+0.30 +0.40%

Open: 73.98
High: 75.02
Low: 72.80
Volume: 267,101

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-13 74.56 74.84 73.44 74.05 205,534 -0.47 -0.63
2026-04-10 73.98 75.02 72.80 74.52 267,101 +0.30 +0.40
2026-04-09 74.70 75.69 73.83 74.22 286,533 -0.48 -0.64
2026-04-08 72.46 74.82 71.09 74.70 441,576 +1.67 +2.29
2026-04-07 74.43 75.02 72.52 73.03 328,147 -1.46 -1.96
2026-04-06 73.27 74.94 72.60 74.49 307,813 +1.08 +1.47
2026-04-02 72.75 73.91 72.37 73.41 252,617 +0.72 +0.99
2026-04-01 71.23 72.82 70.95 72.69 241,058 +0.91 +1.27
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 75.69
On 2026-04-09		 71.09
On 2026-04-08		 -0.44 -0.59 75.02
On 2026-04-07		 71.09
On 2026-04-08		 -5.24 74.10
10D 75.69
On 2026-04-09		 70.38
On 2026-03-31		 0.86 1.18 75.02
On 2026-04-07		 71.09
On 2026-04-08		 -5.24 73.45
20D 75.69
On 2026-04-09		 65.49
On 2026-03-20		 3.31 4.68 71.54
On 2026-03-17		 65.49
On 2026-03-20		 -8.46 71.83
WTD 74.84
On 2026-04-13		 73.44
On 2026-04-13		 -0.47 -0.63 -- -- -- 74.05
MTD 75.69
On 2026-04-09		 70.95
On 2026-04-01		 2.27 3.16 75.02
On 2026-04-07		 71.09
On 2026-04-08		 -5.24 73.89
As of Monday, April 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.90 +3.55 +1.15 3,804,618
KO

The Coca-Cola Company

76.41 -1.06 -1.37 12,653,976
PFE

Pfizer Inc.

27.34 +0.42 +1.56 43,992,094
VZ

Verizon Communications Inc.

45.42 -0.62 -1.35 30,735,365
VIX

CBOE Volatility Index

19.16 -0.07 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,218.25 +301.68 +0.63 449,230,745
DJTA

Dow Jones Transportation Average

20,841.26 +502.22 +2.47 104,068,600
SPX

S&P 500 Index

6,886.24 +69.35 +1.02
OEX

S&P 100 Index

3,366.67 +30.19 +0.90
NDX

NASDAQ 100 Index

25,383.72 +267.38 +1.06
NYA

NYSE Composite Index

22,940.98 +206.47 +0.91
XAX

NYSE AMEX Composite Index

8,958.83 +83.44 +0.94
RUI

RUSSELL 1000 Index

3,757.37 +40.42 +1.09
RUT

Russell 2000 Index

2,670.49 +39.90 +1.52
RUA

Russell 3000 Index

3,920.12 +42.94 +1.11
VIX

CBOE Volatility Index

19.16 -0.07 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.24 -0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.52 -2.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.34 -0.52 -2.38
 
Recent
Ticker Last Chg %Chg Volume
ALG

Alamo Group Inc.

176.56 -0.33 -0.19 180,234
ICE

Intercontinental Exchange Inc.

164.31 +3.71 +2.31 1,870,854
STRA

Strategic Education Inc.

79.14 -2.05 -2.52 39,503
RS

Reliance Steel & Aluminum Co.

324.37 +2.17 +0.67 230,019
ANDE

The Andersons Inc.

74.05 -0.47 -0.63 205,534