• Notifications
    This feature only available to registered users.
  • Alerts
    This feature only available to registered users
  • Welcome Guest!
  • Login Signup

Exchange:NYSE; Filtered : by formula:New 30-Days Low; 1538.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
American Assets Trust 01-14-2022 38.75 38.60 39.04 38.35 38.88 240806 0.34 % NYSE
Asbury Automotive Group Inc 01-14-2022 167.37 166.02 168.30 163.13 167.21 230588 -0.10 % NYSE
Arbor Realty Trust 01-14-2022 18.68 18.50 18.52 18.30 18.48 1201406 -1.07 % NYSE
Acco Brands Corp 01-14-2022 8.25 8.19 8.51 8.16 8.50 535221 3.03 % NYSE
Aluminum Corp of China Ltd ADR 01-14-2022 14.85 14.27 14.46 14.10 14.34 148327 -3.43 % NYSE
Aberdeen Income Credit Strategies 01-14-2022 10.27 10.27 10.33 10.21 10.33 179222 0.58 % NYSE
Acres Commercial Realty Corp 01-14-2022 13.26 13.25 13.27 13.06 13.25 48507 -0.08 % NYSE
Ares Commercial Real Estate Cor 01-14-2022 15.02 14.94 15.03 14.82 15.02 359548 0.00 % NYSE
Aldel Financial Inc Cl A 12-02-2021 10.19 10.22 11.18 10.22 10.66 49591 4.61 % NYSE
Adams Diversified Equity Fund 01-14-2022 19.03 18.89 19.12 18.82 19.12 238159 0.47 % NYSE
Aegon Funding Company Llc 5.10% 01-14-2022 26.21 26.19 26.24 26.10 26.12 29697 -0.34 % NYSE
Aegon N.V. ADR 01-14-2022 5.83 5.78 5.86 5.76 5.84 6440168 0.17 % NYSE
Aercap Holdings N.V. 01-14-2022 67.29 66.59 68.53 65.79 68.35 1244501 1.58 % NYSE
Aes Corp 01-14-2022 93.75 93.50 93.56 92.67 93.31 10505 -0.47 % NYSE
American Financial Group Inc 5.875% 01-14-2022 27.01 27.00 27.12 26.88 27.05 38725 0.15 % NYSE
Agco Corp 01-14-2022 127.06 125.92 127.05 124.48 126.06 340272 -0.79 % NYSE
Adecoagro S.A. 01-14-2022 7.54 7.50 7.65 7.34 7.53 516978 -0.13 % NYSE
Playags Inc 01-14-2022 6.83 6.75 7.12 6.75 7.04 186021 3.07 % NYSE
Argan Inc 01-14-2022 39.28 39.00 39.63 38.79 39.60 55648 0.81 % NYSE
Ashford Hospitality Trust Inc 01-14-2022 11.18 11.08 11.27 10.77 11.27 800829 0.81 % NYSE
Showing 1 to 20 records out of 708