• 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 High; 201.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
American Campus Communities Inc 08-02-2021 50.31 50.45 50.96 50.09 50.14 598286 -0.34 % NYSE
Aluminum Corp of China Ltd 08-02-2021 15.11 15.27 15.39 15.11 15.16 75182 0.33 % NYSE
Accenture Plc 08-02-2021 317.68 319.26 319.49 315.50 316.07 1507168 -0.51 % NYSE
Agree Realty Corp 08-02-2021 75.15 75.57 75.95 74.62 74.76 289725 -0.52 % NYSE
Aegon N.V. Perp Cap Secs Floating Rate [Ne] 08-02-2021 25.94 25.98 26.02 25.94 26.00 7180 0.23 % NYSE
Aenza S.A.A. 08-02-2021 1.74 1.71 1.83 1.71 1.80 19356 3.45 % NYSE
Apartment Income REIT Corp 08-02-2021 52.64 53.04 53.54 51.97 52.02 366354 -1.18 % NYSE
Great Ajax Corp 08-02-2021 12.68 12.77 13.00 12.72 12.78 61681 0.79 % NYSE
Allete Inc 08-02-2021 70.31 70.68 71.71 70.68 70.78 155301 0.67 % NYSE
American Homes 4 Rent 08-02-2021 42.00 42.21 42.37 41.93 42.06 1076489 0.14 % NYSE
American Tower Corp 08-02-2021 282.80 283.50 286.13 283.17 283.62 1219263 0.29 % NYSE
Alexandria Real Estate Equities 08-02-2021 201.34 202.09 203.59 201.84 203.00 614443 0.82 % NYSE
Altimar Acquisition Corp II Cl A 08-02-2021 9.83 9.78 9.84 9.69 9.82 18728 -0.10 % NYSE
Avalonbay Communities 08-02-2021 227.83 229.71 231.88 227.50 228.81 588610 0.43 % NYSE
Avantor Inc 08-02-2021 37.57 38.60 38.64 37.43 37.60 3108107 0.08 % NYSE
American Water Works 08-02-2021 170.11 169.97 172.27 169.83 172.25 621786 1.26 % NYSE
American States Water Company 08-02-2021 88.31 88.62 89.18 87.70 88.68 171503 0.42 % NYSE
Autozone 08-02-2021 1623.56 1633.44 1638.30 1609.55 1634.01 150266 0.64 % NYSE
Booz Allen Hamilton Holding Corp 08-02-2021 85.81 86.01 87.20 85.46 85.76 810090 -0.06 % NYSE
Biohaven Pharmaceutical Holding Ltd 08-02-2021 126.01 126.01 126.50 118.49 118.83 994873 -5.70 % NYSE
Showing 1 to 20 records out of 130