× 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 Low; 1359.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
American Assets Trust 08-01-2025 19.03 19.00 19.07 18.48 18.69 595466 -1.79 % NYSE
Arcosa Inc 08-01-2025 85.87 83.98 84.20 81.90 83.65 343101 -2.59 % NYSE
Acco Brands Corp 08-01-2025 3.75 3.71 3.75 3.39 3.43 1463536 -8.53 % NYSE
Archer Aviation Inc 08-01-2025 10.02 9.78 9.94 9.56 9.64 29361694 -3.79 % NYSE
Aecom Technology Corp 08-01-2025 112.73 111.04 111.70 108.79 111.08 1067311 -1.46 % NYSE
Accenture Plc 08-01-2025 267.10 264.63 265.11 254.19 255.37 6037146 -4.39 % NYSE
Ares Commercial Real Estate Cor 08-01-2025 4.46 4.45 4.49 4.33 4.44 686317 -0.45 % NYSE
Virtus Diversified Income & Convertible Fund 08-01-2025 22.64 22.69 22.72 22.28 22.32 27086 -1.41 % NYSE
Acv Auctions Inc Cl A 08-01-2025 14.21 13.97 14.00 13.40 13.51 3570153 -4.93 % NYSE
ADT Inc 08-01-2025 8.34 8.33 8.38 8.15 8.30 17592310 -0.48 % NYSE
Adams Diversified Equity Fund 08-01-2025 21.60 21.43 21.48 21.10 21.14 303882 -2.13 % NYSE
Aegon N.V. ADR 08-01-2025 7.09 6.96 6.96 6.83 6.92 5372016 -2.40 % NYSE
Aercap Holdings N.V. 08-01-2025 107.25 106.79 108.90 105.65 108.37 1942949 1.04 % NYSE
Atlas Energy Solutions Inc Cl A 08-01-2025 13.00 12.77 12.91 12.25 12.51 1784541 -3.77 % NYSE
American Financial Group 08-01-2025 124.90 124.38 124.59 122.11 122.42 601004 -1.99 % NYSE
Aflac Inc 08-01-2025 99.35 99.40 99.40 96.95 98.09 2768286 -1.27 % NYSE
First Majestic Silver 08-01-2025 7.95 8.05 8.15 7.74 7.83 16197149 -1.51 % NYSE
Agilon Health Inc 08-01-2025 1.79 1.77 1.78 1.66 1.70 2982711 -5.03 % NYSE
Federal Agricultural Mortgage Corp 08-01-2025 172.27 171.77 171.77 168.31 170.28 61742 -1.16 % NYSE
Adecoagro S.A. 08-01-2025 9.18 9.17 9.17 8.81 8.81 386567 -4.03 % NYSE
Showing 1 to 20 records out of 666