ANDE: The Andersons Inc.
$ 70.17 |
|
-3.02 -4.13% |
|
| Open: | 73.92 |
| High: | 73.97 |
| Low: | 70.00 |
| Volume: | 315,116 |
$ 73.19
-1.41 -1.89%
| Open: | 75.19 |
| High: | 76.69 |
| Low: | 72.55 |
| Volume: | 221,667 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-07-29 | 73.92 | 73.97 | 70.00 | 70.17 | 315,116 | -3.02 | -4.13 |
| 2026-07-28 | 75.19 | 76.69 | 72.55 | 73.19 | 221,667 | -1.41 | -1.89 |
| 2026-07-27 | 77.26 | 77.81 | 73.42 | 74.60 | 298,741 | -3.11 | -4.00 |
| 2026-07-24 | 77.88 | 79.40 | 76.20 | 77.71 | 224,613 | -0.54 | -0.69 |
| 2026-07-23 | 80.74 | 81.49 | 77.59 | 78.25 | 319,034 | -2.62 | -3.24 |
| 2026-07-22 | 78.26 | 81.17 | 78.26 | 80.87 | 37,167 | +3.02 | +3.88 |
| 2026-07-21 | 77.69 | 78.33 | 77.21 | 77.85 | 378,984 | +0.27 | +0.35 |
| 2026-07-20 | 79.07 | 79.07 | 77.58 | 77.58 | 215,138 | -1.66 | -2.09 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 81.49 On 2026-07-23 |
70.00 On 2026-07-29 |
-10.70 | -13.23 | 81.49 On 2026-07-23 |
70.00 On 2026-07-29 |
-14.10 | 74.78 |
| 10D | 81.49 On 2026-07-23 |
70.00 On 2026-07-29 |
-5.03 | -6.69 | 81.49 On 2026-07-23 |
70.00 On 2026-07-29 |
-14.10 | 76.57 |
| 20D | 81.49 On 2026-07-23 |
65.85 On 2026-07-06 |
1.77 | 2.59 | 81.49 On 2026-07-23 |
70.00 On 2026-07-29 |
-14.10 | 73.75 |
| WTD | 77.81 On 2026-07-27 |
70.00 On 2026-07-29 |
-7.54 | -9.70 | 77.81 On 2026-07-27 |
70.00 On 2026-07-29 |
-10.03 | 72.65 |
| MTD | 81.49 On 2026-07-23 |
65.85 On 2026-07-06 |
1.77 | 2.59 | 81.49 On 2026-07-23 |
70.00 On 2026-07-29 |
-14.10 | 73.75 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,594.14 | -1,153.18 | -2.19 | 520,199,451 |
|
DJTA
Dow Jones Transportation Average |
21,461.86 | -427.21 | -1.95 | 68,695,669 |
|
SPX
S&P 500 Index |
7,316.15 | -112.63 | -1.52 | |
|
OEX
S&P 100 Index |
3,587.48 | -58.02 | -1.59 | |
|
NDX
NASDAQ 100 Index |
27,192.31 | -570.83 | -2.06 | |
|
NYA
NYSE Composite Index |
23,944.97 | -284.70 | -1.18 | |
|
XAX
NYSE AMEX Composite Index |
8,383.95 | +98.89 | +1.19 | |
|
RUI
RUSSELL 1000 Index |
3,986.79 | -61.47 | -1.52 | |
|
RUT
Russell 2000 Index |
2,906.31 | -47.49 | -1.61 | |
|
RUA
Russell 3000 Index |
4,165.04 | -64.38 | -1.52 | |
|
VIX
CBOE Volatility Index |
20.49 | +2.21 | +12.09 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.07 | +0.72 | +3.08 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.01 | +1.16 | +5.31 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.41 | +1.52 | +7.64 |