ANDE: The Andersons Inc.

As of Friday, March 13th, 2026

$ 70.74

-0.50 -0.70%

Open: 71.25
High: 71.25
Low: 69.10
Volume: 439,995
Previous Close on Thursday, March 12th, 2026

$ 71.24

+3.45 +5.09%

Open: 67.06
High: 71.54
Low: 67.00
Volume: 526,873

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 71.25 71.25 69.10 70.74 439,995 -0.50 -0.70
2026-03-12 67.06 71.54 67.00 71.24 526,873 +3.45 +5.09
2026-03-11 66.26 67.81 65.32 67.79 315,805 +1.15 +1.73
2026-03-10 68.16 68.26 65.80 66.64 375,426 +0.93 +1.42
2026-03-09 63.51 65.82 63.00 65.71 355,694 +1.66 +2.59
2026-03-06 62.78 64.76 61.67 64.05 315,838 +0.48 +0.76
2026-03-05 64.11 64.37 62.98 63.57 255,595 -1.29 -1.99
2026-03-04 66.00 66.45 64.26 64.86 288,529 -0.73 -1.11
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 71.54
On 2026-03-12		 63.00
On 2026-03-09		 6.69 10.44 68.26
On 2026-03-10		 65.32
On 2026-03-11		 -4.30 68.42
10D 71.54
On 2026-03-12		 61.67
On 2026-03-06		 5.45 8.35 66.78
On 2026-03-02		 61.67
On 2026-03-06		 -7.65 66.69
20D 71.54
On 2026-03-12		 61.67
On 2026-03-06		 2.10 3.06 69.58
On 2026-02-13		 61.67
On 2026-03-06		 -11.37 66.10
WTD 71.54
On 2026-03-12		 63.00
On 2026-03-09		 6.69 10.44 68.26
On 2026-03-10		 65.32
On 2026-03-11		 -4.30 68.42
MTD 71.54
On 2026-03-12		 61.67
On 2026-03-06		 5.45 8.35 66.78
On 2026-03-02		 61.67
On 2026-03-06		 -7.65 66.69
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
ANDE

The Andersons Inc.

70.74 -0.50 -0.70 439,995