ANDE: The Andersons Inc.

As of Friday, September 11th, 2026

$ 70.97

-0.91 -1.27%

Open: 72.03
High: 72.41
Low: 70.38
Volume: 274,766
Previous Close on Thursday, September 10th, 2026

$ 71.88

+0.56 +0.79%

Open: 71.48
High: 72.69
Low: 70.98
Volume: 411,825

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 72.03 72.41 70.38 70.97 274,766 -0.91 -1.27
2026-09-10 71.48 72.69 70.98 71.88 411,825 +0.56 +0.79
2026-09-09 71.26 72.00 69.82 71.32 413,075 +0.40 +0.56
2026-09-08 69.36 71.41 69.36 70.92 312,056 +1.61 +2.32
2026-09-04 68.86 70.46 68.66 69.31 774,814 -0.18 -0.26
2026-09-03 71.24 71.41 67.74 69.49 569,566 -1.43 -2.02
2026-09-02 67.15 71.27 66.96 70.92 674,825 +3.66 +5.44
2026-09-01 65.10 67.61 65.10 67.26 380,249 +2.39 +3.68
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 72.69
On 2026-09-10		 68.66
On 2026-09-04		 1.48 2.13 72.69
On 2026-09-10		 70.38
On 2026-09-11		 -3.18 70.88
10D 72.69
On 2026-09-10		 63.37
On 2026-08-31		 7.24 11.36 71.41
On 2026-09-03		 68.66
On 2026-09-04		 -3.86 69.15
20D 72.69
On 2026-09-10		 63.37
On 2026-08-31		 5.83 8.95 71.20
On 2026-08-18		 63.37
On 2026-08-31		 -11.00 67.95
WTD 72.69
On 2026-09-10		 69.36
On 2026-09-08		 1.66 2.40 72.69
On 2026-09-10		 70.38
On 2026-09-11		 -3.18 71.27
MTD 72.69
On 2026-09-10		 65.10
On 2026-09-01		 6.10 9.40 71.41
On 2026-09-03		 68.66
On 2026-09-04		 -3.86 70.26
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
SHOO

Steven Madden Ltd.

42.93 +1.37 +3.30 1,246,387
SM

SM Energy Company

38.10 -0.08 -0.21 3,514,676
ANDE

The Andersons Inc.

70.97 -0.91 -1.27 274,766