ANDE: The Andersons Inc.

As of Thursday, April 30th, 2026

$ 77.60

-- 0 0%

Open: 77.60
High: 77.60
Low: 77.60
Volume: N/A
Previous Close on Wednesday, April 29th, 2026

$ 77.60

+1.01 +1.32%

Open: 76.99
High: 78.41
Low: 76.49
Volume: 278,385

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 76.99 78.41 76.49 77.60 278,385 +1.01 +1.32
2026-04-28 76.75 77.54 75.88 76.59 148,186 +0.62 +0.82
2026-04-27 75.93 76.67 75.53 75.97 178,066 +0.04 +0.05
2026-04-24 76.65 76.77 75.50 75.93 177,968 -0.77 -1.00
2026-04-23 76.00 77.06 75.95 76.70 200,604 +0.80 +1.05
2026-04-22 76.05 76.71 75.26 75.90 261,211 +0.20 +0.26
2026-04-21 73.13 76.10 72.74 75.70 286,116 +2.63 +3.60
2026-04-20 72.31 73.70 72.27 73.07 226,197 +0.96 +1.33
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 78.41
On 2026-04-29		 75.50
On 2026-04-24		 1.70 2.24 77.06
On 2026-04-23		 75.50
On 2026-04-24		 -2.02 76.56
10D 78.41
On 2026-04-29		 69.11
On 2026-04-17		 6.97 9.87 77.06
On 2026-04-23		 75.50
On 2026-04-24		 -2.02 75.06
20D 78.41
On 2026-04-29		 69.11
On 2026-04-17		 5.82 8.11 75.69
On 2026-04-09		 69.11
On 2026-04-17		 -8.69 74.28
WTD 78.41
On 2026-04-29		 75.53
On 2026-04-27		 1.67 2.20 76.67
On 2026-04-27		 76.67
On 2026-04-27		 0.00 76.72
MTD 78.41
On 2026-04-29		 69.11
On 2026-04-17		 5.82 8.11 75.69
On 2026-04-09		 69.11
On 2026-04-17		 -8.69 74.28
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 0.00 0.00 9,819,435
KO

The Coca-Cola Company

78.87 0.00 0.00 18,294,748
PFE

Pfizer Inc.

26.26 0.00 0.00 29,969,699
VZ

Verizon Communications Inc.

46.61 0.00 0.00 24,195,676
VIX

CBOE Volatility Index

18.81 +0.67 +3.69
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 0.00 0.00 453,287,653
DJTA

Dow Jones Transportation Average

20,531.30 0.00 0.00 126,119,578
SPX

S&P 500 Index

7,135.95 0.00 0.00
OEX

S&P 100 Index

3,524.11 0.00 0.00
NDX

NASDAQ 100 Index

27,186.99 0.00 0.00
NYA

NYSE Composite Index

22,751.51 0.00 0.00
XAX

NYSE AMEX Composite Index

8,928.75 +0.01 +0.00
RUI

RUSSELL 1000 Index

3,881.66 0.00 0.00
RUT

Russell 2000 Index

2,739.47 0.00 0.00
RUA

Russell 3000 Index

4,048.48 0.00 0.00
VIX

CBOE Volatility Index

18.81 +0.67 +3.69
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.21 +0.23 +0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.25 +0.26 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 +0.44 +2.12
 
Recent
Ticker Last Chg %Chg Volume
FANG

Diamondback Energy Inc.

205.32 0.00 0.00
AAL

American Airlines Group Inc.

11.31 0.00 0.00
FAZ

Direxion Daily Financial Bear 3X ETF

43.67 0.00 0.00
MDU

MDU Resources Group Inc.

21.95 0.00 0.00
ANDE

The Andersons Inc.

77.60 0.00 0.00