ANDE: The Andersons Inc.

As of Thursday, October 30th, 2025

$ 46.89

+0.05 +0.11%

Open: 46.35
High: 47.16
Low: 46.19
Volume: 311,518
Previous Close on Wednesday, October 29th, 2025

$ 46.84

-0.34 -0.72%

Open: 46.86
High: 47.49
Low: 46.15
Volume: 224,598

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 46.35 47.16 46.19 46.89 311,518 +0.05 +0.11
2025-10-29 46.86 47.49 46.15 46.84 224,598 -0.34 -0.72
2025-10-28 46.55 47.48 46.55 47.18 174,016 +0.38 +0.81
2025-10-27 47.30 47.68 46.44 46.80 274,096 -0.56 -1.18
2025-10-24 46.90 48.13 46.90 47.36 264,116 +0.78 +1.67
2025-10-23 46.24 46.83 45.57 46.58 257,926 +0.68 +1.48
2025-10-22 45.55 46.17 44.71 45.90 362,596 +0.40 +0.88
2025-10-21 47.24 47.64 45.35 45.50 290,752 -2.01 -4.23
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 48.13
On 2025-10-24		 46.15
On 2025-10-29		 0.31 0.67 48.13
On 2025-10-24		 46.15
On 2025-10-29		 -4.11 47.01
10D 48.13
On 2025-10-24		 44.71
On 2025-10-22		 0.22 0.47 47.81
On 2025-10-20		 44.71
On 2025-10-22		 -6.47 46.80
20D 48.13
On 2025-10-24		 39.94
On 2025-10-06		 6.43 15.89 47.81
On 2025-10-20		 44.71
On 2025-10-22		 -6.47 44.76
WTD 47.68
On 2025-10-27		 46.15
On 2025-10-29		 -0.47 -0.99 47.68
On 2025-10-27		 46.15
On 2025-10-29		 -3.20 46.93
MTD 48.13
On 2025-10-24		 39.23
On 2025-10-01		 7.08 17.78 47.81
On 2025-10-20		 44.71
On 2025-10-22		 -6.47 44.36
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
EPD

Enterprise Products Partners L.P.

31.58 +0.46 +1.48 8,105,644
ICUI

ICU Medical Inc.

119.74 +2.07 +1.76 266,239
ANDE

The Andersons Inc.

46.89 +0.05 +0.11 311,518