• 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 10-Days High; 1534.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Arlington Asset Investment Corp 10-26-2021 3.84 3.83 3.89 3.82 3.88 191438 1.04 % NYSE
Abb Ltd ADR 10-26-2021 32.55 33.15 33.21 32.89 32.95 1236307 1.23 % NYSE
Asbury Automotive Group Inc 10-26-2021 223.46 228.50 228.50 207.36 208.80 310989 -6.56 % NYSE
American Campus Communities Inc 10-26-2021 51.64 50.71 53.03 50.43 52.70 1232060 2.05 % NYSE
Aberdeen Income Credit Strategies 10-26-2021 11.23 11.27 11.27 11.20 11.24 94437 0.09 % NYSE
Agree Realty Corp 10-26-2021 70.71 70.83 71.73 70.45 71.23 547028 0.74 % NYSE
Adit Edtech Acquisition Corp 10-26-2021 9.75 9.74 9.77 9.73 9.73 19608 -0.20 % NYSE
Aegon Funding Company Llc 5.10% 10-26-2021 27.05 27.06 27.14 26.96 27.01 36717 -0.15 % NYSE
American Equity Investment Life 10-26-2021 34.00 34.12 34.38 33.69 33.70 188960 -0.88 % NYSE
Agnico-Eagle Mines Ltd 10-26-2021 57.85 57.71 57.94 57.06 57.26 1175726 -1.02 % NYSE
American Financial Group Inc 5.875% 10-26-2021 27.20 27.24 27.26 27.12 27.23 11544 0.11 % NYSE
First Majestic Silver 10-26-2021 13.39 13.20 13.37 13.07 13.27 3603415 -0.90 % NYSE
Alamos Gold Inc 10-26-2021 8.14 8.06 8.18 7.99 8.16 2484641 0.25 % NYSE
Arlington Asset Investment Cor 10-26-2021 25.28 25.28 25.30 25.28 25.30 1035 0.08 % NYSE
Apartment Income REIT Corp 10-26-2021 51.50 51.58 51.94 51.33 51.63 302587 0.25 % NYSE
Apartment Investment and Management 10-26-2021 7.36 7.38 7.55 7.33 7.52 1763248 2.17 % NYSE
Acadia Realty Trust 10-26-2021 22.58 22.63 22.74 22.49 22.56 668726 -0.09 % NYSE
Allete Inc 10-26-2021 61.94 61.96 62.96 61.77 62.26 243537 0.52 % NYSE
Alexander's Inc 10-26-2021 286.40 285.80 286.53 284.75 285.04 6864 -0.47 % NYSE
American Homes 4 Rent 10-26-2021 40.30 40.40 40.71 40.16 40.54 885526 0.60 % NYSE
Showing 1 to 20 records out of 473