Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
The Andersons, Inc.
ANDE
NASDAQ
49.3300
As of: 2025-12-09
-0.95 (-1.89%)
vs. previous close
Market
NASDAQ
Latest Volume
15,054
Symbol
ANDE
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 49.2 · Neutral (RSI2 11.4, RSI7 36.7)
Weak / range-bound trend (ADX 16.7)
Low volatility (~0.2%)
Normal trading value (~0.0B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
49.2 / 11.4 / 36.7
RSI 49.2 · Neutral (RSI2 11.4, RSI7 36.7)
StochRSI (K/D)
2.5 / 11.6
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
0.90 / 1.26 / -0.36
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
50 / 47 / 44
Short / mid / long-term trend structure
ADX14 / ADX7
16.7 / 23.3
Weak / range-bound trend (ADX 16.7)
BBW
0.18%
Low volatility (~0.2%)
ATR14_n
3.08%
Average daily range (as % of price)
CCI20
-25.1
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
66.7%
Up days
33.3%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 49.3300 | 49.16 | 11.40 | 36.67 | 2.5 | 11.6 | 0.8995 | 1.2556 | -0.3561 | 50.04 | 46.79 | 44.06 | 16.7 | 23.3 | 0.0880 | 0.0308 | -25.1 | -9,444.7% | -9,455.2% | 13,665,046 | 78,246 |
| 2025-12-08 | 50.2800 | 54.52 | 31.26 | 45.66 | 6.0 | 30.6 | 1.0870 | 1.3446 | -0.2576 | 50.11 | 46.71 | 43.97 | 17.0 | 20.9 | 0.0864 | 0.0296 | -9.2 | 5,247.5% | 5,329.8% | 13,680,100 | -131,400 |
| 2025-12-05 | 50.0100 | 53.17 | 8.63 | 42.21 | 26.2 | 53.7 | 1.2137 | 1.4090 | -0.1953 | 50.09 | 46.58 | 43.86 | 17.7 | 19.6 | 0.0863 | 0.0301 | -5.6 | -2,087.2% | -2,193.4% | 13,409,000 | -650,300 |
| 2025-12-04 | 50.6900 | 57.12 | 14.74 | 48.91 | 59.5 | 68.3 | 1.3853 | 1.4578 | -0.0725 | 50.10 | 46.47 | 43.76 | 18.6 | 18.6 | 0.0900 | 0.0302 | 25.3 | -932.2% | -1,162.3% | 13,586,800 | -35,000 |
| 2025-12-03 | 52.0100 | 65.96 | 47.14 | 66.49 | 75.4 | 66.1 | 1.5149 | 1.4760 | 0.0390 | 50.04 | 46.33 | 43.64 | 19.9 | 19.6 | 0.0959 | 0.0294 | 68.0 | -4,336.0% | -4,403.8% | 13,811,500 | 457,700 |
| 2025-12-02 | 52.6400 | 70.82 | 99.17 | 77.96 | 70.0 | 56.9 | 1.5239 | 1.4662 | 0.0577 | 49.83 | 46.13 | 43.50 | 19.9 | 19.6 | 0.1125 | 0.0296 | 85.3 | 6,324.6% | 6,567.0% | 14,059,300 | 859,800 |
| 2025-12-01 | 51.8700 | 68.16 | 97.45 | 73.10 | 52.9 | 47.0 | 1.4491 | 1.4518 | -0.0026 | 49.54 | 45.91 | 43.35 | 20.0 | 19.5 | 0.1164 | 0.0297 | 55.7 | 7,368.8% | 7,493.6% | 13,621,800 | 865,300 |
| 2025-11-28 | 51.5000 | 66.81 | 94.91 | 70.41 | 47.8 | 39.6 | 1.4110 | 1.4524 | -0.0415 | 49.29 | 45.71 | 43.21 | 21.0 | 21.9 | 0.1243 | 0.0284 | 73.0 | -6,516.9% | -6,504.0% | 13,353,800 | 859,600 |
| 2025-11-26 | 51.3100 | 66.13 | 93.18 | 69.05 | 40.3 | 29.1 | 1.3794 | 1.4628 | -0.0834 | 49.06 | 45.51 | 43.07 | 20.5 | 19.0 | 0.1263 | 0.0294 | 77.0 | 6,889.1% | 7,011.7% | 13,199,500 | 1,037,200 |
| 2025-11-25 | 50.9400 | 64.81 | 89.78 | 66.48 | 30.6 | 17.9 | 1.3384 | 1.4836 | -0.1452 | 48.82 | 45.32 | 42.93 | 20.0 | 15.5 | 0.1271 | 0.0299 | 70.1 | -2,097.0% | -1,974.1% | 12,756,500 | 856,700 |
| 2025-11-24 | 50.1600 | 61.92 | 78.46 | 60.56 | 16.4 | 10.4 | 1.3043 | 1.5199 | -0.2156 | 48.60 | 45.13 | 42.79 | 19.8 | 13.3 | 0.1258 | 0.0309 | 40.0 | 2,643.8% | 2,778.8% | 12,494,200 | 329,300 |
| 2025-11-21 | 49.6300 | 59.84 | 65.47 | 56.03 | 6.6 | 7.6 | 1.3212 | 1.5738 | -0.2526 | 48.44 | 44.96 | 42.67 | 20.6 | 15.4 | 0.1283 | 0.0322 | 28.7 | -98.1% | 107.6% | 12,162,300 | -247,400 |
| 2025-11-20 | 48.6200 | 55.54 | 18.87 | 45.90 | 8.1 | 8.9 | 1.3776 | 1.6370 | -0.2594 | 48.31 | 44.80 | 42.55 | 21.4 | 18.0 | 0.1290 | 0.0320 | 19.9 | 829.3% | 651.8% | 11,899,800 | -271,500 |
| 2025-11-19 | 49.4300 | 60.35 | 41.13 | 54.54 | 8.1 | 7.2 | 1.5323 | 1.7019 | -0.1696 | 48.28 | 44.67 | 42.45 | 22.1 | 20.2 | 0.1338 | 0.0311 | 29.0 | 268.5% | 135.2% | 12,164,900 | -267,800 |
| 2025-11-18 | 50.0800 | 64.52 | 78.10 | 62.66 | 10.3 | 8.9 | 1.6249 | 1.7443 | -0.1193 | 48.16 | 44.51 | 42.33 | 23.0 | 23.3 | 0.1401 | 0.0309 | 42.6 | -879.9% | -684.6% | 12,409,700 | 165,600 |
2025-12-09
Close 49.3300
RSI14 / RSI2 / RSI7
49.2 / 11.4 / 36.7
StochRSI K / D
2.5 / 11.6
MACD / Sig / Hist
0.900 / 1.256 / -0.356
EMA20 / 60 / 120
50 / 47 / 44
ADX14 / ADX7
16.7 / 23.3
BBW
0.0880
ATR14_n
0.0308
CCI20
-25.1
VolChg1d
-9,444.7%
ValChg1d
-9,455.2%
OBV
13,665,046
OBV_Chg3d
78,246
2025-12-08
Close 50.2800
RSI14 / RSI2 / RSI7
54.5 / 31.3 / 45.7
StochRSI K / D
6.0 / 30.6
MACD / Sig / Hist
1.087 / 1.345 / -0.258
EMA20 / 60 / 120
50 / 47 / 44
ADX14 / ADX7
17.0 / 20.9
BBW
0.0864
ATR14_n
0.0296
CCI20
-9.2
VolChg1d
5,247.5%
ValChg1d
5,329.8%
OBV
13,680,100
OBV_Chg3d
-131,400
2025-12-05
Close 50.0100
RSI14 / RSI2 / RSI7
53.2 / 8.6 / 42.2
StochRSI K / D
26.2 / 53.7
MACD / Sig / Hist
1.214 / 1.409 / -0.195
EMA20 / 60 / 120
50 / 47 / 44
ADX14 / ADX7
17.7 / 19.6
BBW
0.0863
ATR14_n
0.0301
CCI20
-5.6
VolChg1d
-2,087.2%
ValChg1d
-2,193.4%
OBV
13,409,000
OBV_Chg3d
-650,300
2025-12-04
Close 50.6900
RSI14 / RSI2 / RSI7
57.1 / 14.7 / 48.9
StochRSI K / D
59.5 / 68.3
MACD / Sig / Hist
1.385 / 1.458 / -0.073
EMA20 / 60 / 120
50 / 46 / 44
ADX14 / ADX7
18.6 / 18.6
BBW
0.0900
ATR14_n
0.0302
CCI20
25.3
VolChg1d
-932.2%
ValChg1d
-1,162.3%
OBV
13,586,800
OBV_Chg3d
-35,000
2025-12-03
Close 52.0100
RSI14 / RSI2 / RSI7
66.0 / 47.1 / 66.5
StochRSI K / D
75.4 / 66.1
MACD / Sig / Hist
1.515 / 1.476 / 0.039
EMA20 / 60 / 120
50 / 46 / 44
ADX14 / ADX7
19.9 / 19.6
BBW
0.0959
ATR14_n
0.0294
CCI20
68.0
VolChg1d
-4,336.0%
ValChg1d
-4,403.8%
OBV
13,811,500
OBV_Chg3d
457,700
2025-12-02
Close 52.6400
RSI14 / RSI2 / RSI7
70.8 / 99.2 / 78.0
StochRSI K / D
70.0 / 56.9
MACD / Sig / Hist
1.524 / 1.466 / 0.058
EMA20 / 60 / 120
50 / 46 / 44
ADX14 / ADX7
19.9 / 19.6
BBW
0.1125
ATR14_n
0.0296
CCI20
85.3
VolChg1d
6,324.6%
ValChg1d
6,567.0%
OBV
14,059,300
OBV_Chg3d
859,800
2025-12-01
Close 51.8700
RSI14 / RSI2 / RSI7
68.2 / 97.5 / 73.1
StochRSI K / D
52.9 / 47.0
MACD / Sig / Hist
1.449 / 1.452 / -0.003
EMA20 / 60 / 120
50 / 46 / 43
ADX14 / ADX7
20.0 / 19.5
BBW
0.1164
ATR14_n
0.0297
CCI20
55.7
VolChg1d
7,368.8%
ValChg1d
7,493.6%
OBV
13,621,800
OBV_Chg3d
865,300
2025-11-28
Close 51.5000
RSI14 / RSI2 / RSI7
66.8 / 94.9 / 70.4
StochRSI K / D
47.8 / 39.6
MACD / Sig / Hist
1.411 / 1.452 / -0.042
EMA20 / 60 / 120
49 / 46 / 43
ADX14 / ADX7
21.0 / 21.9
BBW
0.1243
ATR14_n
0.0284
CCI20
73.0
VolChg1d
-6,516.9%
ValChg1d
-6,504.0%
OBV
13,353,800
OBV_Chg3d
859,600
2025-11-26
Close 51.3100
RSI14 / RSI2 / RSI7
66.1 / 93.2 / 69.1
StochRSI K / D
40.3 / 29.1
MACD / Sig / Hist
1.379 / 1.463 / -0.083
EMA20 / 60 / 120
49 / 46 / 43
ADX14 / ADX7
20.5 / 19.0
BBW
0.1263
ATR14_n
0.0294
CCI20
77.0
VolChg1d
6,889.1%
ValChg1d
7,011.7%
OBV
13,199,500
OBV_Chg3d
1,037,200
2025-11-25
Close 50.9400
RSI14 / RSI2 / RSI7
64.8 / 89.8 / 66.5
StochRSI K / D
30.6 / 17.9
MACD / Sig / Hist
1.338 / 1.484 / -0.145
EMA20 / 60 / 120
49 / 45 / 43
ADX14 / ADX7
20.0 / 15.5
BBW
0.1271
ATR14_n
0.0299
CCI20
70.1
VolChg1d
-2,097.0%
ValChg1d
-1,974.1%
OBV
12,756,500
OBV_Chg3d
856,700
2025-11-24
Close 50.1600
RSI14 / RSI2 / RSI7
61.9 / 78.5 / 60.6
StochRSI K / D
16.4 / 10.4
MACD / Sig / Hist
1.304 / 1.520 / -0.216
EMA20 / 60 / 120
49 / 45 / 43
ADX14 / ADX7
19.8 / 13.3
BBW
0.1258
ATR14_n
0.0309
CCI20
40.0
VolChg1d
2,643.8%
ValChg1d
2,778.8%
OBV
12,494,200
OBV_Chg3d
329,300
2025-11-21
Close 49.6300
RSI14 / RSI2 / RSI7
59.8 / 65.5 / 56.0
StochRSI K / D
6.6 / 7.6
MACD / Sig / Hist
1.321 / 1.574 / -0.253
EMA20 / 60 / 120
48 / 45 / 43
ADX14 / ADX7
20.6 / 15.4
BBW
0.1283
ATR14_n
0.0322
CCI20
28.7
VolChg1d
-98.1%
ValChg1d
107.6%
OBV
12,162,300
OBV_Chg3d
-247,400
2025-11-20
Close 48.6200
RSI14 / RSI2 / RSI7
55.5 / 18.9 / 45.9
StochRSI K / D
8.1 / 8.9
MACD / Sig / Hist
1.378 / 1.637 / -0.259
EMA20 / 60 / 120
48 / 45 / 43
ADX14 / ADX7
21.4 / 18.0
BBW
0.1290
ATR14_n
0.0320
CCI20
19.9
VolChg1d
829.3%
ValChg1d
651.8%
OBV
11,899,800
OBV_Chg3d
-271,500
2025-11-19
Close 49.4300
RSI14 / RSI2 / RSI7
60.4 / 41.1 / 54.5
StochRSI K / D
8.1 / 7.2
MACD / Sig / Hist
1.532 / 1.702 / -0.170
EMA20 / 60 / 120
48 / 45 / 42
ADX14 / ADX7
22.1 / 20.2
BBW
0.1338
ATR14_n
0.0311
CCI20
29.0
VolChg1d
268.5%
ValChg1d
135.2%
OBV
12,164,900
OBV_Chg3d
-267,800
2025-11-18
Close 50.0800
RSI14 / RSI2 / RSI7
64.5 / 78.1 / 62.7
StochRSI K / D
10.3 / 8.9
MACD / Sig / Hist
1.625 / 1.744 / -0.119
EMA20 / 60 / 120
48 / 45 / 42
ADX14 / ADX7
23.0 / 23.3
BBW
0.1401
ATR14_n
0.0309
CCI20
42.6
VolChg1d
-879.9%
ValChg1d
-684.6%
OBV
12,409,700
OBV_Chg3d
165,600
