ANDE: The Andersons Inc.

As of Thursday, March 12th, 2026

$ 71.24

+3.45 +5.09%

Open: 67.06
High: 71.54
Low: 67.00
Volume: 526,873
Previous Close on Wednesday, March 11th, 2026

$ 67.79

+1.15 +1.73%

Open: 66.26
High: 67.81
Low: 65.32
Volume: 315,805

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-03-03 66.40 66.40 64.80 65.59 241,918 -1.09 -1.63
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		 61.67
On 2026-03-06		 7.67 12.07 68.26
On 2026-03-10		 65.32
On 2026-03-11		 -4.30 67.09
10D 71.54
On 2026-03-12		 61.67
On 2026-03-06		 6.04 9.26 66.78
On 2026-03-02		 61.67
On 2026-03-06		 -7.65 66.14
20D 71.54
On 2026-03-12		 61.67
On 2026-03-06		 2.13 3.08 70.06
On 2026-02-12		 61.67
On 2026-03-06		 -11.98 66.00
WTD 71.54
On 2026-03-12		 63.00
On 2026-03-09		 7.19 11.23 68.26
On 2026-03-10		 65.32
On 2026-03-11		 -4.30 67.85
MTD 71.54
On 2026-03-12		 61.67
On 2026-03-06		 5.95 9.11 66.78
On 2026-03-02		 61.67
On 2026-03-06		 -7.65 66.24
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.70 -18.45 -5.67 8,003,042
KO

The Coca-Cola Company

77.61 -0.02 -0.03 16,837,949
PFE

Pfizer Inc.

26.86 -0.44 -1.61 38,500,072
VZ

Verizon Communications Inc.

50.63 -0.05 -0.10 26,288,726
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,677.85 -739.42 -1.56 535,907,015
DJTA

Dow Jones Transportation Average

17,710.92 -544.83 -2.98 206,307,388
SPX

S&P 500 Index

6,672.62 -103.18 -1.52
OEX

S&P 100 Index

3,284.36 -48.13 -1.44
NDX

NASDAQ 100 Index

24,533.58 -431.42 -1.73
NYA

NYSE Composite Index

22,118.70 -368.92 -1.64
XAX

NYSE AMEX Composite Index

8,620.07 +10.11 +0.12
RUI

RUSSELL 1000 Index

3,637.65 -58.02 -1.57
RUT

Russell 2000 Index

2,488.99 -53.91 -2.12
RUA

Russell 3000 Index

3,788.58 -61.40 -1.59
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.24 +0.81 +3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.26 +1.41 +5.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.95 +1.98 +7.93
 
Recent
Ticker Last Chg %Chg Volume
ANDE

The Andersons Inc.

71.24 +3.45 +5.09 526,873