× ANNOUNCEMENT --> Building Our New Website! Announcing our public “Beta” launch – view the new site today.
  • Notifications
    This feature only available to registered users.
  • Alerts
    This feature only available to registered users
    • Welcome Guest!
  • Login Signup
Share

Exchange:NYSE; Filtered : by formula:New 20-Days High; 1359.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
AA Mission Acquisition Corp Cl A 08-01-2025 10.45 10.49 10.49 10.46 10.46 3538 0.10 % NYSE
Acres Commercial Realty Corp 08-01-2025 19.68 19.78 19.78 18.93 19.28 22405 -2.03 % NYSE
Ameren Corp 08-01-2025 101.13 102.54 103.17 100.38 102.11 2151618 0.97 % NYSE
Aspen Insurance Holdings Limited Cl A 08-01-2025 31.59 31.80 32.56 30.51 31.25 244614 -1.08 % NYSE
American Healthcare REIT Inc 08-01-2025 38.64 39.04 39.29 38.68 38.89 1291924 0.65 % NYSE
Angel Oak Mortgage REIT 08-01-2025 24.89 24.94 25.00 24.87 24.96 7891 0.28 % NYSE
Apollo Global Management 7.625% 08-01-2025 26.62 26.62 26.75 26.62 26.75 14749 0.49 % NYSE
Algonquin Power & Utilities Corp 6.20% Fixed-To 08-01-2025 26.12 26.05 26.21 25.76 25.82 33258 -1.15 % NYSE
Associated Banc-Corp 6.625% 08-01-2025 24.77 24.80 24.80 24.50 24.55 19017 -0.89 % NYSE
Aberdeen Standard Global Infrastructure 08-01-2025 21.28 21.32 21.35 21.10 21.27 133160 -0.05 % NYSE
American Vanguard Corp 08-01-2025 3.85 3.69 4.37 3.62 4.21 601175 9.35 % NYSE
Alliancebernstein Global High Income Fund 08-01-2025 11.11 11.13 11.15 11.11 11.13 301107 0.18 % NYSE
American Water Works 08-01-2025 140.24 142.47 146.41 140.70 145.72 2692759 3.91 % NYSE
Balckrock Build America Trust 08-01-2025 16.19 16.25 16.43 16.14 16.41 181184 1.36 % NYSE
Bright Horizons Family Solutions Inc 08-01-2025 113.09 127.37 130.75 120.36 125.09 1620844 10.61 % NYSE
Bio-Rad Laboratories 08-01-2025 241.94 270.93 291.86 270.93 284.60 1106751 17.63 % NYSE
Black Hills Corp 08-01-2025 57.78 58.00 58.43 57.70 57.82 609600 0.07 % NYSE
Boot Barn Holdings Inc 08-01-2025 171.90 182.76 183.59 164.94 170.88 1978557 -0.59 % NYSE
British American Tobacco Industries ADR 08-01-2025 53.68 54.53 54.90 54.14 54.35 5732192 1.25 % NYSE
Blackrock Municipal Target Term 08-01-2025 22.16 22.16 22.28 22.13 22.21 101800 0.23 % NYSE
Showing 1 to 20 records out of 122