ANDE: The Andersons Inc.

As of Tuesday, October 27th, 2026

$ 64.00

-0.58 -0.90%

Open: 64.52
High: 65.10
Low: 63.72
Volume: 268,351
Previous Close on Monday, October 26th, 2026

$ 64.58

-0.35 -0.54%

Open: 64.84
High: 65.88
Low: 63.52
Volume: 227,483

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 64.52 65.10 63.72 64.00 268,351 -0.58 -0.90
2026-10-26 64.84 65.88 63.52 64.58 227,483 -0.35 -0.54
2026-10-23 65.09 65.40 64.17 64.93 232,592 -0.17 -0.26
2026-10-22 66.02 66.65 63.50 65.10 255,797 -0.60 -0.91
2026-10-21 65.44 66.42 64.67 65.70 285,101 +0.26 +0.40
2026-10-20 65.06 66.35 64.53 65.44 272,613 +1.20 +1.87
2026-10-19 65.56 65.93 63.97 64.24 231,663 -0.69 -1.06
2026-10-16 65.94 66.92 64.49 64.93 309,307 -0.75 -1.14
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 66.65
On 2026-10-22		 63.50
On 2026-10-22		 -1.44 -2.20 66.65
On 2026-10-22		 63.52
On 2026-10-26		 -4.70 64.86
10D 68.24
On 2026-10-15		 63.50
On 2026-10-22		 -3.42 -5.07 68.24
On 2026-10-15		 63.50
On 2026-10-22		 -6.94 65.20
20D 68.24
On 2026-10-15		 63.50
On 2026-10-22		 -2.21 -3.34 68.24
On 2026-10-15		 63.50
On 2026-10-22		 -6.94 65.66
WTD 65.88
On 2026-10-26		 63.52
On 2026-10-26		 -0.93 -1.43 65.88
On 2026-10-26		 63.72
On 2026-10-27		 -3.28 64.29
MTD 68.24
On 2026-10-15		 63.50
On 2026-10-22		 -1.70 -2.59 68.24
On 2026-10-15		 63.50
On 2026-10-22		 -6.94 65.66
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
ANDE

The Andersons Inc.

64.00 -0.58 -0.90 268,351