× 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; 1212.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Accel Entertainment Inc 02-13-2026 10.81 10.81 10.88 10.69 10.83 263820 0.19 % NYSE
Aecom Technology Corp 02-13-2026 88.37 89.40 90.62 87.56 88.31 3336057 -0.07 % NYSE
Alight Inc Cl A 02-13-2026 1.34 1.35 1.38 1.29 1.30 11938960 -2.99 % NYSE
Alpha Metallurgical Resources Inc 02-13-2026 187.78 186.90 188.56 181.19 185.52 170448 -1.20 % NYSE
Autonation Inc 02-13-2026 206.59 207.15 207.49 200.30 201.75 496411 -2.34 % NYSE
Angel Oak Mortgage REIT 02-13-2026 25.82 25.32 25.33 25.16 25.19 14371 -2.44 % NYSE
Artivion Inc 02-13-2026 40.64 38.95 39.07 33.85 36.60 1426006 -9.94 % NYSE
American Express Company 02-13-2026 342.88 342.60 344.87 336.20 337.50 3808462 -1.57 % NYSE
Acuity Inc 02-13-2026 313.24 312.61 314.99 305.31 305.50 366308 -2.47 % NYSE
Ballys Corporation 02-13-2026 13.63 13.60 14.05 13.07 13.91 159811 2.05 % NYSE
Bbva Banco Frances S.A. 02-13-2026 16.39 16.41 16.82 16.03 16.18 722633 -1.28 % NYSE
Build-A-Bear Workshop 02-13-2026 49.17 49.14 50.31 48.46 50.14 298772 1.97 % NYSE
Barclays Plc ADR 02-13-2026 25.53 24.53 25.30 24.30 25.30 14522268 -0.90 % NYSE
Bright Horizons Family Solutions Inc 02-13-2026 81.82 74.32 74.32 63.68 66.90 4153550 -18.24 % NYSE
Butterfly Network Inc 02-13-2026 3.04 3.10 3.15 3.02 3.04 4423220 0.00 % NYSE
Bio-Rad Laboratories 02-13-2026 292.42 251.00 272.78 251.00 256.56 1060707 -12.26 % NYSE
Bank of New York Mellon Corp 02-13-2026 114.91 114.15 117.84 112.83 117.73 3662698 2.45 % NYSE
Blend Labs Inc Cl A 02-13-2026 1.70 1.66 1.76 1.63 1.71 4384010 0.59 % NYSE
Barnes & Noble Education Inc C 02-13-2026 7.34 7.41 7.86 7.26 7.70 393271 4.90 % NYSE
The Beachbody Company Inc 02-13-2026 9.18 9.25 9.40 8.83 8.85 14962 -3.59 % NYSE
Showing 1 to 20 records out of 137