× 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:Stocks DOWN 5 Day in a row; 1359.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Alcoa Corp 08-01-2025 29.96 29.19 29.28 28.10 28.39 6892740 -5.24 % NYSE
Advance Auto Parts Inc 08-01-2025 53.07 53.00 53.56 51.84 52.71 1904122 -0.68 % NYSE
Alliancebernstein Holding LP 08-01-2025 40.78 40.57 41.00 40.25 40.61 159959 -0.42 % NYSE
ABM Industries Inc 08-01-2025 46.13 45.61 45.97 45.28 45.46 468319 -1.45 % NYSE
Arcosa Inc 08-01-2025 85.87 83.98 84.20 81.90 83.65 343101 -2.59 % NYSE
Archer Aviation Inc 08-01-2025 10.02 9.78 9.94 9.56 9.64 29361694 -3.79 % 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
C3.Ai Inc Cl A 08-01-2025 23.55 22.82 23.07 22.16 22.43 7455302 -4.76 % 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
Ambac Financial Group 08-01-2025 8.40 8.33 8.39 8.13 8.33 517609 -0.83 % NYSE
AMC Entertainment Holdings 08-01-2025 2.89 2.89 2.94 2.83 2.85 9130923 -1.38 % NYSE
Affiliated Managers Group 08-01-2025 209.87 207.56 207.56 200.00 207.06 196937 -1.34 % NYSE
Amn Healthcare Services Inc 08-01-2025 18.34 18.19 18.21 17.35 17.85 944541 -2.67 % NYSE
Mercantil Bank Holding Cl A 08-01-2025 19.30 18.96 19.18 18.49 18.60 232177 -3.63 % NYSE
American Well Corp Cl A 08-01-2025 7.34 7.23 7.23 6.87 7.00 65736 -4.63 % NYSE
Aberdeen Total Dynamic Dividend Fund 08-01-2025 8.92 8.90 8.90 8.76 8.80 528569 -1.35 % NYSE
Angel Oak Mortgage REIT Inc 08-01-2025 9.25 9.16 9.26 9.08 9.18 101062 -0.76 % NYSE
Air Products and Chemicals 08-01-2025 287.88 285.17 285.17 278.40 281.75 1065910 -2.13 % NYSE
Showing 1 to 20 records out of 309