List of Symbols for New York Stock Exchange [NYSE] Starting with A

Exchange:

List of Symbols for: NYSE

A	B	C	D	E	F	G	H	I	J	K	L	M	N	O	P	Q	R	S	T	U	V	W	X	Y	Z

Code	Name	High	Low	Close	Volume	Change
A	Agilent Technologies	143.9	142.2	143.7	125.7K	0.3	0.17
AA	Alcoa Corp	47.19	44.11	47.00	2.02M	2.36	5.29
AAM	AA Mission Acquisition Corp Cl A	10.67	10.61	10.61	5.5K	-0.03	0.28
AAM.U	AA Mission Acquisition Units	10.60	10.60	10.60	400	0.10	0.95
AAM.UN	AA Mission Acquisition Corp.	0.0000	0.0000	0.0000	0	0.0000	NaN
AAM.W	AA Mission Acquisition Corp WT	0.1727	0.1700	0.1700	6.7K	0.0000	0.00
AAM.WS		0.1727	0.1700	0.1700	6.8K	0.0000	0.00
AAM.WT	AA Mission Acquisition Corp WT	0.0000	0.0000	0.0000	0	0.0000	NaN
AAMI	Acadian Asset Management Inc	49.19	47.21	48.82	25.9K	0.72	1.50
AAP	Advance Auto Parts Inc	49.49	48.22	48.77	144.0K	-0.28	0.57
AAT	American Assets Trust	19.34	19.13	19.34	34.9K	0.29	1.52
AAUC	Allied Gold Corp	22.59	21.70	22.36	143.8K	0.55	2.52
AB	Alliancebernstein Holding LP	41.43	40.66	40.96	60.6K	-0.16	0.38
ABBV	Abbvie Inc	226.1	224.0	224.6	478.3K	-0.6	0.25
ABCB	Ameris Bancorp	78.76	77.51	78.22	50.4K	0.49	0.63
ABEV	Ambev S.A. ADR	2.520	2.430	2.512	9.65M	0.062	2.52
ABG	Asbury Automotive Group Inc	249.0	242.8	247.1	38.8K	2.7	1.10
ABM	ABM Industries Inc	46.61	46.06	46.53	35.6K	0.63	1.37
ABR	Arbor Realty Trust	9.300	9.020	9.155	928.4K	0.105	1.16
ABR-D	Arbor Realty Trust Inc	17.50	17.32	17.50	16.6K	0.00	0.00
ABR-E	Arbor Realty Trust Inc	17.15	16.96	17.15	8.8K	0.18	1.06
ABR-F	Arbor Realty Trust Inc	22.24	22.10	22.24	4.3K	-0.05	0.22
ABRpD		17.40	17.40	17.40	200	-0.10	0.57
ABRpE		17.26	17.18	17.26	535	0.11	0.66
ABRpF		22.24	22.10	22.24	4.4K	-0.05	0.22
ABT	Abbott Laboratories	124.2	122.6	123.9	540.4K	1.4	1.11
ACA	Arcosa Inc	112.5	110.2	112.1	9.8K	1.2	1.11
ACCO	Acco Brands Corp	3.830	3.770	3.818	105.1K	0.068	1.82
ACEL	Accel Entertainment Inc	10.95	10.80	10.94	44.7K	0.18	1.67
ACH.W	Archer Aviation Inc WT [Achr.W]	1.780	1.600	1.600	42.7K	-0.100	5.89
ACHR	Archer Aviation Inc	8.600	8.110	8.328	7.8M	-0.042	0.50
ACHR.WS		1.740	1.510	1.575	41.9K	-0.025	1.56
ACI	Albertsons Companies Inc Cl A	17.42	17.08	17.34	627.8K	0.28	1.61
ACLO	Tcw AAA Clo ETF	50.35	50.32	50.32	195	-0.01	0.02
ACM	Aecom Technology Corp	101.6	98.6	100.1	109.6K	1.0	1.04
ACN	Accenture Plc	277.7	271.0	273.7	508.9K	1.5	0.55
ACP	Abrnd Income Credit Strategies Fund	5.430	5.400	5.425	143.1K	0.015	0.28
ACP-A	Aberdeen Income Credit Strategies Fund	20.62	20.51	20.62	5.2K	-0.01	0.05
ACPpA		20.62	20.51	20.62	5.2K	-0.01	0.05
ACR	Acres Commercial Realty Corp	23.47	22.99	23.39	749	0.11	0.45
ACR-C	Acres Commercial Realty Corp Pfd	25.24	25.19	25.21	2.1K	0.01	0.03
ACR-D	Acres Commercial Realty Corp	22.21	22.01	22.14	3.3K	0.01	0.05
ACRE	Ares Commercial Real Estate Cor	5.265	5.090	5.192	45.0K	-0.008	0.15
ACRpC		25.23	25.20	25.23	323	0.02	0.09
ACRpD		22.19	22.04	22.19	600	0.05	0.21
ACV	Virtus Diversified Income & Convertible	26.19	25.91	25.91	4.9K	-0.36	1.37
ACVA	Acv Auctions Inc Cl A	8.350	8.000	8.130	657.2K	-0.130	1.57
AD	Array Digital Infrastructure Inc	50.81	49.65	50.49	7.6K	0.54	1.08
ADC	Agree Realty Corp	72.36	71.40	72.11	206.0K	0.85	1.19
ADC-A	Agree Realty Corp	17.59	17.33	17.38	12.9K	0.05	0.29
ADCpA		17.51	17.35	17.44	1.3K	0.06	0.37
ADCT	Adc Therapeutics Sa	4.150	3.980	4.045	179.0K	0.035	0.87
ADM	Archer Daniels Midland	59.75	58.42	59.64	349.6K	1.43	2.45
ADNT	Adient Plc	19.25	18.91	19.21	84.6K	0.13	0.66
ADT	ADT Inc	8.115	8.023	8.095	551.0K	-0.005	0.06
ADX	Adams Diversified Equity Fund	22.94	22.70	22.76	88.1K	-0.14	0.61
AEE	Ameren Corp	98.50	97.73	98.17	150.4K	0.40	0.40
AEFC	Aegon Funding Company Llc 5.10%	19.86	19.78	19.84	20.4K	0.06	0.30
AEG	Aegon N.V. ADR	7.415	7.150	7.385	1.23M	0.175	2.43
AEM	Agnico-Eagle Mines Ltd	170.9	163.1	169.7	478.3K	5.6	3.44
AEO	American Eagle Outfitters	25.01	24.02	24.87	1.67M	0.71	2.94
AER	Aercap Holdings N.V.	141.6	139.1	141.5	100.5K	1.7	1.23
AES	The Aes Corp	14.05	13.66	14.02	2.1M	0.22	1.56
AESI	Atlas Energy Solutions Inc Cl A	10.56	10.28	10.46	248.7K	0.03	0.29
AEXA	American Exceptionalism Acquisition	11.10	10.95	11.09	25.6K	0.09	0.82
AFB	Alliance National Municipal	10.84	10.78	10.81	42.1K	0.05	0.46
AFG	American Financial Group	136.4	133.4	136.2	10.5K	3.2	2.37
AFGB	American Financial Group Inc 5.875%	22.05	21.88	21.88	1.1K	-0.04	0.18
AFGC	American Financial Group Inc 5.125%	19.19	19.12	19.19	1.2K	0.09	0.48
AFGD	American Financial Group Inc 5.625%	21.00	20.86	20.98	1.4K	0.11	0.53
AFGE	American Financial Group Inc 4.500%	17.01	17.00	17.01	428	0.02	0.10
AFL	Aflac Inc	109.9	107.7	109.8	188.3K	2.6	2.39
AG	First Majestic Silver	16.57	15.54	16.47	11.73M	0.78	4.94
AGCO	Agco Corp	110.2	107.7	109.7	66.7K	1.7	1.53
AGD	Abrdn Global Dynamic Dividend Fund	11.48	11.36	11.42	41.0K	-0.08	0.70
AGI	Alamos Gold Inc	38.30	36.71	38.08	661.3K	0.89	2.39
AGL	Agilon Health Inc	0.7113	0.6467	0.7099	1.03M	0.0363	5.39
AGM	Federal Agricultural Mortgage Corp	186.0	184.6	185.0	2.0K	0.9	0.47
AGM-D	Federal Agricultural Mortgage Corp	21.37	21.28	21.35	5.9K	0.05	0.24
AGM-E	Federal Agricultural Mortgage Corp	21.60	21.41	21.60	5.1K	0.18	0.82
AGM-F	Federal Agricultural Mortgage Corp	19.39	19.12	19.25	23.6K	0.13	0.68
AGM-G	Federal Agricultural Mortgage Corp	18.15	17.93	18.02	38.0K	0.08	0.45
AGM-H	Federal Agricultural Mortgage Corp	24.92	24.61	24.85	3.8K	0.25	1.02
AGM.A	Federal Agricultural Mortgage Corp	141.5	141.5	141.5	100	3.0	2.17
AGMpD		21.26	21.26	21.26	100	-0.09	0.43
AGMpE		21.61	21.50	21.52	3.4K	-0.08	0.35
AGMpF		19.29	19.20	19.24	3.6K	-0.01	0.05
AGMpG		18.12	18.03	18.06	2.7K	0.04	0.22
AGMpH		24.93	24.93	24.93	100	0.08	0.32
AGO	Assured Guaranty Ltd	89.69	88.09	89.55	43.8K	0.80	0.90
AGRO	Adecoagro S.A.	7.840	7.250	7.690	578.0K	-0.150	1.91
AGX	Argan Inc	329.1	318.0	325.7	41.0K	-0.1	0.03
AHH	Armada Hoffler Properties Inc	6.980	6.900	6.960	95.0K	0.060	0.87
AHH-A	Armada Hoffler Pptys Inc [Ahh/Pa]	21.10	21.00	21.00	21.4K	-0.08	0.38
AHHpA		21.14	20.98	21.14	400	0.14	0.66
AHL	Aspen Insurance Holdings Limited Cl A	37.13	37.02	37.06	37.5K	0.03	0.08
AHL-D	Aspen Insurance Holdings Ltd [Ahl/Pd]	20.23	20.09	20.12	20.4K	-0.02	0.10
AHL-E	Aspen Insurance Holdings Ltd [Ahl/Pe]	20.30	20.04	20.12	16.8K	-0.01	0.05
AHL-F	Aspen Insurance Holdings Ltd Pfd F	25.20	25.07	25.13	11.3K	0.01	0.04
AHL.PR.F	Aspen Insurance Holdings Limited	0.0000	0.0000	0.0000	0	0.0000	NaN
AHLpD		20.27	20.11	20.20	3.2K	0.08	0.40
AHLpE		20.28	20.22	20.28	200	0.16	0.79
AHLpF		25.19	25.05	25.05	1.4K	-0.08	0.32
AHR	American Healthcare REIT Inc	48.45	46.21	46.85	966.2K	-1.27	2.64
AHT	Ashford Hospitality Trust Inc	4.600	3.700	4.367	189.8K	-0.183	4.02
AHT-D	Ashford Hospitality TR Inc [Aht/Pd]	19.30	18.61	18.70	13.3K	-0.80	4.10
AHT-F	Ashford Hospitality TR Inc [Aht/Pf]	13.31	13.03	13.21	91.7K	0.40	3.13
AHT-G	Ashford Hospitality TR Inc [Aht/Pg]	15.00	14.40	14.50	10.9K	-0.90	5.84
AHT-H	Ashford Hospitality TR Inc [Aht/Ph]	14.00	13.01	13.61	58.1K	0.36	2.70
AHT-I	Ashford Hospitality TR Inc [Aht/Pi]	13.40	12.89	13.30	84.8K	0.15	1.14
AHTpD		18.80	18.80	18.80	200	0.10	0.52
AHTpF		14.03	12.53	13.72	9.4K	0.51	3.87
AHTpG		14.71	14.71	14.71	100	0.21	1.45
AHTpH		13.94	13.92	13.92	200	0.31	2.28
AHTpI		13.98	12.90	13.81	6.3K	0.51	3.83
AI	C3.Ai Inc Cl A	16.16	15.50	15.95	1.41M	0.13	0.79
AIG	American International Group	87.35	78.31	83.79	2.87M	2.71	3.34
AII	American Integrity Insurance Group Inc	20.25	19.85	20.25	48.4K	0.31	1.55
AII-		0.2800	0.2600	0.2800	5.1K	0.0100	3.70
AII.U	AI Infrstr Acquisition Corp Unit	10.17	10.17	10.17	100	-0.02	0.20
AIIA		9.940	9.940	9.940	2.1K	0.010	0.10
AIIA.U		10.17	10.17	10.17	101	-0.02	0.20
AIIA.UN	AI Infrastructure Acquisition Corp.	0.0000	0.0000	0.0000	0	0.0000	NaN
AIN	Albany International Corp	52.22	51.17	51.99	37.5K	0.72	1.40
AIO	Virtus Artificial Intelligence & Tech	23.11	22.67	22.83	21.6K	-0.51	2.19
AIR	AAR Corp	83.86	81.65	83.86	42.5K	1.61	1.96
AIT	Applied Industrial Technologies	268.3	264.5	266.1	15.6K	1.8	0.69
AIV	Apartment Investment and Management	5.700	5.650	5.690	310.1K	0.050	0.89
AIZ	Assurant Inc	228.0	222.5	228.0	43.0K	5.0	2.24
AIZN	Assurant Inc 5.25% Subordinated Notes	19.85	19.73	19.75	1.5K	0.02	0.11
AJG	Arthur J. Gallagher & Company	246.1	240.8	245.5	977.7K	5.1	2.11
AKA	A.K.A. Brands Holding Corp	11.19	11.13	11.19	341	-0.15	1.32
AKAF	The Frontier Economic Fund	29.72	29.72	29.72	0	0.32	1.08
AKO.A	Embotell Andina Sa Cl A ADR	22.31	21.63	22.18	400	0.91	4.28
AKO.B	Embotell Andna Sa Cl B ADR	27.16	26.99	27.16	989	0.54	2.03
AKR	Acadia Realty Trust	20.38	19.86	20.34	291.7K	0.23	1.14
AL	Air Lease Corp Cl A	63.99	63.95	63.98	407.7K	0.02	0.02
ALB	Albemarle Corp	134.9	131.6	134.8	298.3K	1.5	1.16
ALB-A	Albemarle Corp Pfd A	56.10	54.50	55.95	688.7K	1.37	2.51
ALB.PR.A	Albemarle Corporation	0.0000	0.0000	0.0000	0	0.0000	NaN
ALBpA		56.31	55.73	56.31	2.9K	0.36	0.64
ALC	Alcon Inc	79.83	78.27	79.27	634.3K	-0.94	1.17
ALE	Allete Inc	67.90	67.85	67.89	540.0K	0.18	0.26
ALEX	Alexander and Baldwin Inc	20.91	20.24	20.88	287.4K	0.02	0.10
ALG	Alamo Group	171.9	168.7	171.7	6.9K	4.8	2.88
ALH	Alliance Laundry Holdings Inc	22.55	21.70	22.37	40.7K	0.12	0.54
ALIT	Alight Inc Cl A	2.160	2.070	2.125	747.9K	0.015	0.71
ALK	Alaska Air Group	52.69	50.89	52.64	415.9K	0.89	1.72
ALL	Allstate Corp	207.7	201.7	207.4	167.7K	6.2	3.07
ALL-B	Allstate Corp [All/Pb]	26.32	26.13	26.20	13.7K	-0.12	0.44
ALL-H	Allstate Corp [All/Ph]	21.44	21.19	21.33	94.2K	0.08	0.38
ALL-I	Allstate Corp [All/Pi]	19.70	19.47	19.62	15.8K	0.09	0.46
ALL-J	Allstate Corp Pfd	26.59	26.48	26.54	34.8K	-0.02	0.08
ALLE	Allegion Plc	162.9	159.9	162.9	59.7K	2.6	1.61
ALLpB		26.25	26.18	26.24	1.6K	0.04	0.14
ALLpH		21.45	21.32	21.41	25.3K	0.08	0.38
ALLpI		19.69	19.57	19.66	7.3K	0.04	0.20
ALLpJ		26.65	26.47	26.47	3.5K	-0.07	0.26
ALLY	Ally Financial	45.85	44.06	45.55	500.8K	1.06	2.37
ALSN	Allison Transmission Holdings	100.42	97.64	99.66	121.6K	1.51	1.53
ALT-A	Alta Equipment Group Inc	25.20	25.10	25.16	2.1K	-0.04	0.14
ALTG	Alta Equipment Group Inc	5.840	5.450	5.710	63.5K	0.280	5.16
ALTGpA		25.11	25.06	25.06	3.9K	-0.09	0.36
ALU.U	Alussa Energy Acquisition Corp [Alus.U]	10.18	10.15	10.17	260.8K	0.03	0.30
ALU.W	Allurion Technologies WT [Alur/W]	0.0270	0.0165	0.0207	77.1K	-0.0051	19.77
ALUR	Allurion Technologies Inc	1.720	1.600	1.710	34.0K	0.060	3.64
ALUR.WS		0.0204	0.0181	0.0200	21.0K	-0.0007	3.38
ALV	Autoliv Inc	121.7	119.8	121.5	65.8K	1.7	1.39
ALX		214.6	213.5	213.8	1.1K	0.5	0.23
AM	Antero Midstream Corp	18.19	17.96	18.04	404.9K	-0.15	0.82
AMB.T	Ardagh Metal Packaging Sa WT [Ambp/W]	0.0121	0.0077	0.0083	268.4K	0.0007	9.21
AMBC	Ambac Financial Group	9.260	8.860	9.050	559.5K	-0.050	0.55
AMBP	Ardagh Metal Packaging S.A.	4.050	4.000	4.040	155.4K	0.030	0.75
AMBP.WS		0.0121	0.0077	0.0083	268.3K	0.0007	9.21
AMBQ	Ambiq Micro Inc	30.30	29.33	29.79	5.2K	-0.41	1.36
AMC	AMC Entertainment Holdings	2.240	2.170	2.195	3.63M	-0.015	0.68
AMCR	Amcor Plc	8.319	8.180	8.310	2.27M	0.110	1.34
AME	Ametek Inc	202.5	199.9	202.5	303.5K	1.8	0.89
AMG	Affiliated Managers Group	283.2	279.2	280.6	34.2K	1.0	0.34
AMH	American Homes 4 Rent	31.48	30.97	31.40	878.3K	0.56	1.82
AMH-G	American Homes 4 Rent [Amh/Pg]	23.18	22.75	23.03	14.7K	0.13	0.57
AMH-H	American Homes 4 Rent [Amh/Ph]	24.35	23.93	24.16	17.7K	-0.04	0.17
AMHpG		23.10	23.00	23.10	2.3K	0.07	0.30
AMHpH		24.43	24.06	24.35	5.7K	0.19	0.79
AMN	Amn Healthcare Services Inc	16.21	15.91	16.15	81.4K	0.18	1.13
AMP	Ameriprise Financial Services	501.5	494.2	495.4	159.0K	-1.9	0.38
AMP.V	Amprius Technologies Inc [Ampx.W]	4.410	4.190	4.410	11.2K	-0.230	4.96
AMPX	Amprius Technologies Inc	11.01	10.15	10.42	1.66M	-0.62	5.62
AMPX.WS		4.160	3.900	3.940	8.9K	-0.470	10.66
AMPY	Amplify Energy Corp	5.180	4.970	5.040	197.5K	-0.160	3.08
AMR	Alpha Metallurgical Resources Inc	190.9	180.4	187.9	59.9K	8.9	4.98
AMRC	Ameresco Inc	31.71	30.69	31.37	41.3K	-0.29	0.92
AMRZ	Amrize Ltd	56.02	54.55	55.99	1.26M	1.46	2.67
AMT	American Tower Corp	183.2	181.1	182.6	277.6K	2.3	1.27
AMTB	Mercantil Bank Holding Cl A	20.74	20.51	20.73	7.3K	0.21	1.02
AMTD	Amtd Idea Group	1.100	1.061	1.080	4.1K	-0.030	2.69
AMTM	Amentum Holdings Inc	29.85	28.90	29.42	299.4K	-0.18	0.61
AMWL	American Well Corp Cl A	4.180	4.030	4.100	15.6K	0.000	0.00
AMX	America Movil S.A.B. DE C.V. ADR	21.53	21.32	21.51	120.8K	0.21	0.99
AN	Autonation Inc	223.9	221.3	223.3	68.0K	1.6	0.71
ANET	Arista Networks Inc	137.9	129.0	130.5	1.9M	-1.8	1.39
ANF	Abercrombie & Fitch Company	112.3	107.2	111.1	437.0K	4.1	3.78
ANG-D	American National Group Inc	25.47	25.27	25.30	9.5K	0.03	0.12
ANG.PR.D	American National Group Inc	0.0000	0.0000	0.0000	0	0.0000	NaN
ANGpD		25.36	25.36	25.36	351	0.06	0.24
ANGX	Angel Studios Inc Cl A	5.550	5.160	5.190	317.9K	-0.090	1.70
ANRO	Alto Neuroscience Inc	14.86	14.00	14.76	32.3K	0.48	3.36
ANVS	Annovis Bio Inc	4.180	3.810	3.870	786.4K	-0.330	7.86
AOD	Aberdeen Total Dynamic Dividend Fund	9.720	9.671	9.715	95.1K	0.015	0.16
AOMD	Angel Oak Mortgage REIT	25.20	25.12	25.13	1.7K	0.01	0.04
AOMN	Angel Oak Mortgage REIT 9.500%	25.33	25.29	25.33	1.0K	0.23	0.92
AOMR	Angel Oak Mortgage REIT Inc	8.890	8.810	8.865	8.9K	0.045	0.51
AON	AON Plc	346.6	340.1	345.9	160.4K	5.8	1.71
AORT	Artivion Inc	45.62	44.40	45.14	59.7K	0.93	2.10
AOS	Smith A.O. Corp	69.13	67.98	68.31	160.9K	0.39	0.57
AP	Ampco-Pittsburgh Corp	3.490	3.330	3.360	34.6K	-0.060	1.75
APAM	Artisan Partners Asset Mgmt	41.75	41.20	41.39	60.6K	0.28	0.67
APD	Air Products and Chemicals	241.5	236.5	240.4	259.8K	3.7	1.58
APG	Api Group Corp	40.20	39.37	39.89	395.6K	-0.04	0.10
APH	Amphenol Corp	139.0	134.2	136.9	1.29M	-1.7	1.26
APLE	Apple Hospitality REIT Inc	11.95	11.73	11.95	639.1K	0.18	1.53
APO	Apollo Asset Management Inc	150.5	147.5	149.3	865.2K	0.2	0.16
APO-A	Apollo Global Management Inc	77.67	75.06	77.48	6.0K	1.82	2.41
APOpA		77.79	77.68	77.72	1.6K	0.24	0.31
APOS	Apollo Global Management 7.625%	26.10	26.03	26.03	8.5K	0.01	0.04
APTV	Aptiv Plc	79.38	78.42	79.30	163.0K	0.75	0.95
AQN	Algonquin Power & Util	5.879	5.820	5.865	448.4K	0.065	1.12
AQNB	Algonquin Power & Utilities Corp 6.20%	25.87	25.77	25.79	333	-0.01	0.04
AR	Antero Resources Corp	37.00	35.60	35.97	1.77M	-1.16	3.12
ARCO	Arcos Dorados Holdings Inc	7.448	7.310	7.380	84.9K	0.120	1.65
ARDC	Ares Dynamic Credit Allocation	13.50	13.39	13.41	12.7K	-0.04	0.30
ARDT	Ardent Health Inc	8.670	8.420	8.577	79.6K	0.037	0.43
ARE	Alexandria Real Estate Equities	47.19	46.01	46.70	308.9K	0.23	0.50
ARE-B	Ares Management Corp Pfd B	56.00	54.33	55.27	479.5K	0.57	1.04
ARES	Ares Management LP	179.9	174.9	176.0	559.7K	-2.3	1.30
ARESpB		53.82	53.82	53.82	113	-1.45	2.62
ARI	Apollo Commercial Real Estate	10.18	10.10	10.12	71.8K	0.01	0.05
ARL	American Realty Investors	15.29	15.29	15.29	100	0.03	0.20
ARLO	Arlo Technologies Inc	14.46	14.02	14.19	115.6K	-0.17	1.18
ARMK	Aramark Holdings Corp	37.94	37.25	37.68	243.8K	0.38	1.02
AROC	Archrock Inc	26.10	25.42	25.89	202.6K	-0.20	0.77
ARR	Armour Residential R	16.90	16.73	16.83	796.9K	0.04	0.24
ARR-C	Armour Residential REIT Inc 7% Prf	21.05	20.98	21.01	13.4K	0.02	0.10
ARRpC		21.04	21.00	21.00	12.0K	-0.01	0.05
ARW	Arrow Electronics	116.9	115.5	116.2	24.5K	-0.1	0.08
ARX	Accelerant Holdings Cl A	15.87	15.32	15.87	100.1K	0.46	2.98
AS	Amer Sports Inc	39.87	38.75	39.17	424.9K	-0.30	0.76
ASA	ASA Gold and Precious Metals	56.89	55.39	56.51	28.0K	1.59	2.90
ASAN	Asana Inc Cl A	14.69	14.36	14.64	357.7K	0.06	0.41
ASB	Associated Banc-Corp	27.41	27.01	27.40	326.4K	0.33	1.22
ASB-E	Associated Banc-Corp [Asb/Pe]	21.64	21.55	21.64	7.5K	0.07	0.32
ASB-F	Associated Banc-Corp [Asb/Pf]	20.80	20.75	20.76	10.0K	-0.06	0.26
ASBA	Associated Banc-Corp 6.625%	25.00	24.85	25.00	1.9K	0.15	0.60
ASBpE		21.49	21.49	21.49	100	-0.15	0.69
ASBpF		21.10	20.75	21.00	2.9K	0.24	1.16
ASC	Ardmore Shipping Corp	11.52	11.28	11.32	129.4K	-0.09	0.79
ASG	Liberty All-Star Growth Fund	5.360	5.310	5.335	160.2K	-0.045	0.84
ASGI	Aberdeen Standard Global Infrastructure	22.33	22.10	22.33	28.0K	0.22	1.00
ASGN	On Assignment	47.35	46.30	47.29	99.2K	0.81	1.74
ASH	Ashland Inc	61.30	59.54	61.25	104.9K	1.41	2.36
ASIC	Ategrity Specialty Insurance Company	19.60	19.05	19.54	30.8K	0.62	3.28
ASIX	Advansix Inc	16.79	16.53	16.74	73.8K	0.01	0.06
ASPN	Aspen Aerogels Inc	3.315	3.220	3.285	179.0K	-0.015	0.45
ASR	Grupo Aeroportuario Del Sureste ADR	320.4	309.0	319.4	4.0K	11.7	3.80
ASX	Ase Industrial Holding Ltd ADR	16.38	16.10	16.22	1.14M	-0.21	1.28
ATEN	A10 Networks Inc	18.54	18.28	18.32	45.6K	-0.17	0.92
ATGE	Adtalem Global Education Inc	94.40	93.05	93.81	14.9K	0.79	0.85
ATH-A	Athene Holdings Ltd [Ath/Pa]	25.20	24.89	25.09	279.8K	0.10	0.40
ATH-B	Antah Hlds Ltd	20.27	19.98	20.19	33.7K	0.13	0.65
ATH-D	Athene Holding Ltd	17.09	16.89	17.07	147.5K	0.10	0.59
ATH-E	Athene Hldg Ltd	26.20	25.96	25.98	29.1K	-0.01	0.04
ATH.PR.E	Athene Holding Ltd.	0.0000	0.0000	0.0000	0	0.0000	NaN
ATHM	Autohome Inc ADR	24.35	23.94	24.13	60.7K	0.05	0.21
ATHpA		25.13	25.04	25.10	1.7K	0.01	0.04
ATHpB		20.30	20.15	20.30	2.2K	0.11	0.54
ATHpD		17.19	17.06	17.15	22.3K	0.08	0.44
ATHpE		26.10	25.92	25.93	8.8K	-0.05	0.19
ATHS	Athene Holding Ltd 7.250%	25.34	25.27	25.28	5.7K	0.01	0.04
ATI	Ati Inc	109.4	105.0	109.0	565.4K	4.3	4.09
ATKR	Atkore Inc	66.00	64.38	65.47	74.0K	0.56	0.86
ATMU	Atmus Filtration Technologies Inc	53.02	52.30	52.90	31.8K	0.46	0.87
ATO	Atmos Energy Corp	170.1	166.9	169.6	90.1K	2.8	1.65
ATR	Aptargroup	118.7	117.1	118.0	37.3K	0.8	0.67
ATS	Ats Corp Cda	27.82	27.44	27.65	16.8K	0.06	0.22
ATUS	Altice USA Inc Cl A	1.900	1.730	1.795	2.8M	0.020	1.13
AU	Anglogold Ashanti Ltd ADR	85.84	80.62	84.77	805.2K	2.44	2.96
AUB	Atlantic Union Bancshares Corp	36.74	35.55	36.55	157.4K	0.55	1.53
AUB-A	Atlantic Union Bankshares Corp Pfd A	24.85	24.69	24.72	7.1K	-0.08	0.32
AUB.PR.A	Atlantic Union Bankshares Corporation	0.0000	0.0000	0.0000	0	0.0000	NaN
AUBpA		24.92	24.69	24.85	3.0K	0.13	0.53
AUNA	Auna Sa Cl A	4.720	4.620	4.720	33.0K	0.080	1.72
AVA	Avista Corp	39.09	38.60	39.07	33.9K	0.49	1.27
AVAL	Grupo Aval Acciones Y Valores S ADR	4.240	4.185	4.194	13.5K	-0.026	0.62
AVB	Avalonbay Communities	178.6	176.3	177.1	152.8K	0.8	0.46
AVBC	Avidia Bancorp Inc	17.10	16.98	17.05	15.9K	0.07	0.41
AVD	American Vanguard Corp	4.418	4.330	4.400	25.2K	0.060	1.38
AVK	Advent Claymore Convertible Securities	12.64	12.55	12.59	15.1K	-0.05	0.40
AVK.RI	Advent Convertible and Income F	0.0000	0.0000	0.0000	0	0.0000	NaN
AVNS	Avanos Medical Inc	11.89	11.59	11.82	41.0K	0.15	1.29
AVNT	Avient Corp	31.73	31.12	31.56	59.5K	0.44	1.41
AVTR	Avantor Inc	11.41	11.17	11.29	1.67M	-0.22	1.91
AVY	Avery Dennison Corp	180.7	177.3	180.6	46.8K	3.5	1.96
AWF	Alliancebernstein Global High Income	10.71	10.66	10.68	109.7K	-0.03	0.23
AWI	Armstrong World Industries Inc	187.1	185.1	186.0	11.2K	1.6	0.87
AWK	American Water Works	132.2	128.7	131.1	410.1K	2.4	1.88
AWP	Abrdn Global Premier Properties Fund	3.880	3.850	3.855	62.2K	0.005	0.13
AWR	American States Water Company	73.91	72.57	73.58	26.0K	0.89	1.22
AX	Axos Financial Inc	86.70	85.00	86.38	13.8K	0.74	0.86
AXI-		12.56	12.28	12.28	15.0K	-0.38	3.00
AXL	American Axle & Manufacturing	6.390	6.200	6.365	496.2K	0.085	1.35
AXP	American Express Company	383.4	373.3	382.3	324.7K	6.8	1.80
AXR	Amrep Corp	20.44	20.43	20.44	200	0.09	0.44
AXS	Axis Capital Holdings	103.5	100.7	103.5	38.7K	3.1	3.08
AXS-E	Axis Capital Holdings Ltd [Axs/Pe]	20.59	20.38	20.57	26.9K	0.11	0.54
AXSpE		20.60	20.55	20.60	8.0K	0.03	0.15
AXTA	Axalta Coating Systems Ltd	30.47	29.06	30.29	1.17M	1.09	3.72
AYI	Acuity Inc	375.2	369.5	371.2	32.5K	-1.2	0.33
AZO	Autozone	3,461	3,396	3,435	51.0K	14	0.41
AZZ	Azz Inc	111.4	109.5	111.4	6.3K	2.3	2.14

MEMBER LOGIN

Email/Username:

Password:

Remember Me

216.73.216.120
United States

GLOBAL INDICES

Code	Last	Change
COMP	23,654	78	0.3
DJI	48,058	497	1.0
SP500	6,887	46	0.7
INDS	12,551	77	0.6
CAC	8,023	-30	0.4
DAX	24,130	-33	0.1
NKY	50,603	-52	0.1
HSI	25,541	107	0.4
OBX	1,543	-11	0.7
AORD	8,868	-8	0.1
TWII	28,401	218	0.8
JKSE	8,701	44	0.5
STI	4,512	-1	0.0
ATX	5,130	0	0.0
NZD	13,371	-84	0.6
BEL	4,989	-13	0.3
BVSP	159,075	1,094	0.7

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

List of Symbols for: NYSE

MEMBER LOGIN

GLOBAL INDICES