ANDE: The Andersons Inc.

As of Wednesday, July 30th, 2025

$ 36.47

-0.18 -0.49%

Open: 36.71
High: 37.71
Low: 36.28
Volume: 270,360
Previous Close on Tuesday, July 29th, 2025

$ 36.65

+0.56 +1.55%

Open: 36.15
High: 36.71
Low: 35.55
Volume: 489,567

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-30 36.71 37.71 36.28 36.47 270,360 -0.18 -0.49
2025-07-29 36.15 36.71 35.55 36.65 489,567 +0.56 +1.55
2025-07-28 36.12 36.48 35.56 36.09 328,877 -0.01 -0.03
2025-07-25 36.17 36.19 35.53 36.10 321,286 +0.01 +0.03
2025-07-24 37.42 37.55 36.03 36.09 237,356 -1.42 -3.79
2025-07-23 36.84 37.70 36.70 37.51 274,292 +0.91 +2.49
2025-07-22 35.91 37.01 35.91 36.60 333,347 +0.78 +2.18
2025-07-21 36.37 36.72 35.77 35.82 200,744 -0.34 -0.94
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 37.71
On 2025-07-30		 35.53
On 2025-07-25		 -1.04 -2.77 37.55
On 2025-07-24		 35.53
On 2025-07-25		 -5.39 36.28
10D 37.71
On 2025-07-30		 35.53
On 2025-07-25		 -0.23 -0.63 37.70
On 2025-07-23		 35.53
On 2025-07-25		 -5.76 36.39
20D 39.11
On 2025-07-14		 35.53
On 2025-07-25		 -1.28 -3.39 39.11
On 2025-07-14		 35.53
On 2025-07-25		 -9.16 37.16
WTD 37.71
On 2025-07-30		 35.55
On 2025-07-29		 0.37 1.02 36.48
On 2025-07-28		 36.48
On 2025-07-28		 0.00 36.40
MTD 39.11
On 2025-07-14		 35.53
On 2025-07-25		 -0.28 -0.76 39.11
On 2025-07-14		 35.53
On 2025-07-25		 -9.16 37.19
As of Wednesday, July 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

273.55 +3.24 +1.20 4,321,932
KO

The Coca-Cola Company

68.75 -0.63 -0.91 10,166,839
PFE

Pfizer Inc.

23.81 -0.49 -2.02 35,335,440
VZ

Verizon Communications Inc.

42.60 -0.11 -0.26 13,180,553
VIX

CBOE Volatility Index

15.63 -0.35 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,461.28 -171.71 -0.38 454,326,619
DJTA

Dow Jones Transportation Average

15,510.00 -487.02 -3.04 182,590,189
SPX

S&P 500 Index

6,362.90 -7.96 -0.12
OEX

S&P 100 Index

3,135.67 +0.34 +0.01
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,345.41 +37.11 +0.16
NYA

NYSE Composite Index

20,630.88 -130.68 -0.63
XAX

NYSE AMEX Composite Index

6,015.19 -98.73 -1.61
RUI

RUSSELL 1000 Index

3,481.24 -4.08 -0.12
RUT

Russell 2000 Index

2,232.40 -10.57 -0.47
RUA

Russell 3000 Index

3,615.52 -4.78 -0.13
VIX

CBOE Volatility Index

15.63 -0.35 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.27 -1.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.34 -0.27 -1.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 -0.34 -1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,759.75 +21.97 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ANDE

The Andersons Inc.

36.47 -0.18 -0.49 270,360