× 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 30-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
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
Acv Auctions Inc Cl A 08-01-2025 14.21 13.97 14.00 13.40 13.51 3570153 -4.93 % 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
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
Armada Hoffler Properties Inc 08-01-2025 6.83 6.82 6.84 6.63 6.69 753874 -2.05 % NYSE
C3.Ai Inc Cl A 08-01-2025 23.55 22.82 23.07 22.16 22.43 7455302 -4.76 % NYSE
American International Group 08-01-2025 77.62 77.40 77.60 76.37 77.00 4380444 -0.80 % NYSE
Arthur J. Gallagher & Company 08-01-2025 287.25 285.00 286.00 277.52 284.17 2778985 -1.07 % NYSE
Air Lease Corp Cl A 08-01-2025 55.39 54.28 54.71 53.49 54.35 1079516 -1.88 % NYSE
Alight Inc Cl A 08-01-2025 5.36 5.25 5.25 5.08 5.09 5317829 -5.04 % NYSE
Amn Healthcare Services Inc 08-01-2025 18.34 18.19 18.21 17.35 17.85 944541 -2.67 % NYSE
Ameriprise Financial Services 08-01-2025 518.19 508.30 509.04 496.65 501.51 495373 -3.22 % NYSE
Showing 1 to 20 records out of 422