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	148.7	146.5	146.9	270.7K	-0.9	0.60
AA	Alcoa Corp	62.34	58.47	60.85	5.16M	-1.86	2.97
AAM	AA Mission Acquisition Corp Cl A	10.70	10.70	10.70	100	0.04	0.38
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	0.2323	0.1723	0.1723	4.7K	-0.0029	1.66
AAM.WS		0.1808	0.1808	0.1808	100	0.0085	4.93
AAM.WT	AA Mission Acquisition Corp WT	0.0000	0.0000	0.0000	0	0.0000	NaN
AAMI	Acadian Asset Management Inc	50.77	47.88	50.37	106.8K	1.92	3.96
AAP	Advance Auto Parts Inc	42.92	40.48	42.50	561.6K	1.28	3.11
AAT	American Assets Trust	18.67	18.31	18.67	72.9K	0.22	1.19
AAUC	Allied Gold Corp	24.87	24.05	24.66	190.4K	-0.01	0.04
AB	Alliancebernstein Holding LP	38.89	38.33	38.65	77.6K	-0.29	0.74
ABBV	Abbvie Inc	233.0	223.7	225.0	1.97M	-8.5	3.64
ABCB	Ameris Bancorp	79.41	76.72	79.36	90.3K	2.49	3.24
ABEV	Ambev S.A. ADR	2.510	2.440	2.500	15.98M	-0.010	0.40
ABG	Asbury Automotive Group Inc	251.4	239.2	251.4	26.8K	9.6	3.97
ABM	ABM Industries Inc	44.22	43.20	43.81	130.6K	0.40	0.92
ABR	Arbor Realty Trust	7.820	7.580	7.815	1.36M	0.125	1.63
ABR-D	Arbor Realty Trust Inc	17.75	17.35	17.75	39.8K	0.23	1.31
ABR-E	Arbor Realty Trust Inc	17.55	17.44	17.44	2.3K	0.00	0.00
ABR-F	Arbor Realty Trust Inc	22.09	21.90	22.01	6.6K	0.01	0.02
ABRpD		17.78	17.64	17.75	8.2K	0.00	0.00
ABRpE		17.45	17.45	17.45	100	0.01	0.06
ABRpF		22.09	22.00	22.00	288	-0.01	0.05
ABT	Abbott Laboratories	128.1	126.6	127.2	984.6K	0.2	0.16
ABX	Barrick Gold Corp	8.620	8.102	8.612	150.2K	0.352	4.26
ABXL		25.87	25.79	25.85	600	-0.05	0.19
ACA	Arcosa Inc	108.6	106.8	108.4	19.3K	1.0	0.91
ACCO	Acco Brands Corp	3.880	3.770	3.870	169.0K	0.075	1.98
ACEL	Accel Entertainment Inc	11.76	11.49	11.73	53.4K	0.20	1.69
ACH	Aluminum Corp of China Ltd ADR	2.380	2.090	2.345	930.3K	0.195	9.07
ACH.W	Archer Aviation Inc WT [Achr.W]	1.530	1.430	1.430	117.3K	-0.070	4.67
ACHR	Archer Aviation Inc	9.010	8.340	8.775	25.96M	0.355	4.22
ACHR.WS		1.590	1.400	1.530	65.0K	0.100	7.00
ACI	Albertsons Companies Inc Cl A	16.68	15.95	16.43	4.46M	0.34	2.11
ACLO	Tcw AAA Clo ETF	50.34	50.34	50.34	546	-0.04	0.07
ACM	Aecom Technology Corp	100.87	98.78	99.23	144.2K	0.65	0.66
ACN	Accenture Plc	286.2	268.8	285.3	1.4M	11.3	4.13
ACP	Abrnd Income Credit Strategies Fund	5.510	5.495	5.505	217.5K	0.015	0.27
ACP-A	Aberdeen Income Credit Strategies Fund	20.07	20.00	20.02	2.6K	-0.03	0.12
ACPpA		20.11	20.00	20.00	1.6K	-0.02	0.10
ACR	Acres Commercial Realty Corp	20.50	19.88	20.50	9.7K	0.51	2.55
ACR-C	Acres Commercial Realty Corp Pfd	24.77	24.67	24.74	3.8K	0.03	0.11
ACR-D	Acres Commercial Realty Corp	21.90	21.79	21.89	800	0.12	0.57
ACRE	Ares Commercial Real Estate Cor	4.830	4.680	4.805	159.8K	0.095	2.02
ACRpC		24.82	24.77	24.82	3.4K	0.08	0.31
ACRpD		21.86	21.67	21.86	929	-0.03	0.14
ACV	Virtus Diversified Income & Convertible	26.97	26.71	26.97	10.8K	0.31	1.16
ACVA	Acv Auctions Inc Cl A	8.990	8.100	8.960	572.5K	0.485	5.72
AD	Array Digital Infrastructure Inc	55.23	52.84	53.60	109.2K	-1.11	2.03
ADC	Agree Realty Corp	71.69	70.27	71.15	433.4K	0.69	0.98
ADC-A	Agree Realty Corp	17.33	17.23	17.23	11.0K	-0.03	0.17
ADCpA		17.26	17.22	17.26	2.5K	0.03	0.17
ADCT	Adc Therapeutics Sa	3.660	3.520	3.575	117.2K	-0.080	2.19
ADM	Archer Daniels Midland	61.43	58.11	61.42	945.4K	2.92	4.99
ADNT	Adient Plc	20.44	19.06	20.33	323.6K	0.97	5.01
ADT	ADT Inc	8.335	8.120	8.315	2.36M	0.120	1.46
ADX	Adams Diversified Equity Fund	23.53	23.33	23.35	117.1K	0.01	0.04
AEE	Ameren Corp	100.7	98.9	100.1	190.1K	1.0	1.03
AEFC	Aegon Funding Company Llc 5.10%	19.82	19.72	19.80	14.2K	0.04	0.20
AEG	Aegon N.V. ADR	7.830	7.580	7.795	3.3M	0.235	3.11
AEM	Agnico-Eagle Mines Ltd	184.3	175.5	183.5	707.5K	1.4	0.76
AEO	American Eagle Outfitters	27.74	27.05	27.66	1.08M	0.49	1.80
AER	Aercap Holdings N.V.	147.4	144.2	146.2	206.0K	-0.4	0.25
AES	The Aes Corp	14.56	14.25	14.31	2.66M	-0.13	0.90
AESI	Atlas Energy Solutions Inc Cl A	10.42	9.80	10.29	647.9K	0.47	4.79
AEXA	American Exceptionalism Acquisition	11.55	11.34	11.35	26.9K	-0.06	0.53
AFB	Alliance National Municipal	10.91	10.83	10.88	96.5K	-0.08	0.68
AFG	American Financial Group	135.8	133.0	134.7	36.7K	1.4	1.08
AFGB	American Financial Group Inc 5.875%	21.81	21.65	21.73	1.9K	0.06	0.25
AFGC	American Financial Group Inc 5.125%	19.26	19.15	19.20	4.3K	0.01	0.03
AFGD	American Financial Group Inc 5.625%	21.00	20.96	21.00	392	0.04	0.19
AFGE	American Financial Group Inc 4.500%	17.24	17.14	17.24	945	0.09	0.52
AFL	Aflac Inc	111.6	110.1	110.3	306.7K	0.1	0.08
AG	First Majestic Silver	17.99	17.02	17.82	7.45M	-0.12	0.69
AGCO	Agco Corp	114.0	106.4	113.6	162.5K	6.1	5.68
AGD	Abrdn Global Dynamic Dividend Fund	12.28	12.03	12.04	103.1K	-0.17	1.39
AGI	Alamos Gold Inc	41.26	40.20	41.07	622.5K	-0.09	0.22
AGL	Agilon Health Inc	0.8653	0.7770	0.8405	2.2M	0.0596	7.63
AGM	Federal Agricultural Mortgage Corp	176.3	172.4	175.7	94.2K	1.2	0.70
AGM-D	Federal Agricultural Mortgage Corp	20.98	20.77	20.82	18.1K	-0.03	0.14
AGM-E	Federal Agricultural Mortgage Corp	21.55	21.11	21.13	15.2K	-0.19	0.89
AGM-F	Federal Agricultural Mortgage Corp	19.40	19.28	19.32	8.2K	-0.06	0.31
AGM-G	Federal Agricultural Mortgage Corp	18.08	17.97	17.97	3.0K	0.01	0.06
AGM-H	Federal Agricultural Mortgage Corp	24.85	24.51	24.64	5.4K	0.09	0.37
AGM.A	Federal Agricultural Mortgage Corp	134.1	134.1	134.1	101	-1.5	1.11
AGMpD		21.04	20.84	21.02	1.9K	0.25	1.20
AGMpE		21.27	21.24	21.27	1.7K	0.14	0.66
AGMpF		19.40	19.34	19.40	3.8K	0.12	0.62
AGMpG		18.04	17.93	18.04	2.0K	0.04	0.22
AGMpH		24.80	24.67	24.67	1.8K	0.03	0.12
AGO	Assured Guaranty Ltd	91.44	90.13	90.85	52.5K	0.94	1.05
AGRO	Adecoagro S.A.	7.885	7.700	7.800	237.1K	0.100	1.30
AGX	Argan Inc	342.1	309.4	311.6	97.5K	-25.8	7.63
AHH	Armada Hoffler Properties Inc	6.790	6.580	6.790	214.5K	0.160	2.41
AHH-A	Armada Hoffler Pptys Inc [Ahh/Pa]	21.05	20.86	21.02	5.6K	0.11	0.53
AHHpA		21.10	21.02	21.04	2.1K	0.02	0.10
AHL	Aspen Insurance Holdings Limited Cl A	37.28	37.06	37.21	75.8K	0.03	0.08
AHL-D	Aspen Insurance Holdings Ltd [Ahl/Pd]	19.90	19.82	19.83	17.1K	-0.02	0.10
AHL-E	Aspen Insurance Holdings Ltd [Ahl/Pe]	20.05	19.87	19.92	25.0K	0.05	0.23
AHL-F	Aspen Insurance Holdings Ltd Pfd F	24.90	24.59	24.64	21.5K	-0.06	0.24
AHL.PR.F	Aspen Insurance Holdings Limited	0.0000	0.0000	0.0000	0	0.0000	NaN
AHLpD		19.87	19.82	19.85	1.3K	0.02	0.10
AHLpE		20.03	19.83	19.96	1.7K	0.04	0.20
AHLpF		24.66	24.58	24.66	2.6K	0.07	0.28
AHR	American Healthcare REIT Inc	47.60	46.93	47.42	466.7K	0.07	0.14
AHT	Ashford Hospitality Trust Inc	4.400	4.320	4.400	925	0.040	0.92
AHT-D	Ashford Hospitality TR Inc [Aht/Pd]	19.62	19.28	19.28	1.5K	-0.12	0.62
AHT-F	Ashford Hospitality TR Inc [Aht/Pf]	14.27	13.89	13.92	3.0K	-0.08	0.60
AHT-G	Ashford Hospitality TR Inc [Aht/Pg]	14.46	13.78	14.46	300	0.85	6.22
AHT-H	Ashford Hospitality TR Inc [Aht/Ph]	15.24	13.42	14.41	16.9K	0.02	0.15
AHT-I	Ashford Hospitality TR Inc [Aht/Pi]	14.27	13.73	14.16	10.3K	0.00	0.00
AHTpD		19.96	19.96	19.96	200	0.68	3.53
AHTpF		14.23	13.87	14.02	3.5K	0.10	0.74
AHTpG		14.09	14.05	14.09	225	-0.37	2.54
AHTpH		15.23	14.17	14.17	2.8K	-0.24	1.68
AHTpI		14.51	13.76	14.49	2.3K	0.33	2.33
AI	C3.Ai Inc Cl A	13.79	13.52	13.74	1.72M	0.07	0.51
AIG	American International Group	79.13	76.93	78.46	1.03M	1.39	1.80
AII	American Integrity Insurance Group Inc	20.63	19.83	20.38	17.6K	0.31	1.54
AII-	Ai Infrstr Acquisition Corp Ord [Aiiar]	0.2700	0.2700	0.2700	500	0.0000	0.00
AII.U	AI Infrstr Acquisition Corp Unit	10.21	10.18	10.21	600	-0.08	0.76
AIIA	Ai Infrastructure Acquisition Corp Cl A	9.980	9.970	9.970	3.4K	-0.010	0.10
AIIA.U		10.29	10.13	10.29	312	0.08	0.75
AIIA.UN	AI Infrastructure Acquisition Corp.	0.0000	0.0000	0.0000	0	0.0000	NaN
AIN	Albany International Corp	56.03	53.60	56.03	93.3K	2.61	4.89
AIO	Virtus Artificial Intelligence & Tech	22.67	22.22	22.49	87.4K	0.04	0.18
AIR	AAR Corp	97.67	91.99	93.84	284.9K	2.50	2.74
AIT	Applied Industrial Technologies	265.0	259.4	263.7	54.4K	2.9	1.10
AIV	Apartment Investment and Management	5.920	5.820	5.900	439.6K	0.060	1.03
AIZ	Assurant Inc	240.2	233.4	239.0	53.4K	2.7	1.16
AIZN	Assurant Inc 5.25% Subordinated Notes	20.04	19.78	19.96	2.6K	0.07	0.33
AJG	Arthur J. Gallagher & Company	266.6	258.0	265.7	340.0K	6.7	2.57
AKA	A.K.A. Brands Holding Corp	11.52	11.00	11.52	3.4K	-0.27	2.25
AKAF	The Frontier Economic Fund	30.11	30.11	30.39	0	-0.28	0.93
AKO.A	Embotell Andina Sa Cl A ADR	23.23	21.82	21.82	400	-1.40	6.03
AKO.B	Embotell Andna Sa Cl B ADR	29.74	27.76	27.76	2.4K	-0.12	0.43
AKR	Acadia Realty Trust	21.11	17.40	21.10	156.7K	0.46	2.23
AL	Air Lease Corp Cl A	64.24	64.18	64.24	400.0K	0.03	0.04
ALB	Albemarle Corp	162.6	155.3	156.3	1.17M	-5.3	3.27
ALB-A	Albemarle Corp Pfd A	67.39	65.07	66.52	1.58M	1.45	2.23
ALB.PR.A	Albemarle Corporation	0.0000	0.0000	0.0000	0	0.0000	NaN
ALBpA		66.49	64.06	64.06	4.9K	-2.27	3.42
ALC	Alcon Inc	81.11	79.68	80.86	358.5K	-0.15	0.19
ALE	Allete Inc	67.99	67.88	67.88	3.39M	-0.04	0.06
ALEX	Alexander and Baldwin Inc	20.74	20.69	20.69	98.2K	-0.05	0.24
ALG	Alamo Group	189.2	181.1	188.9	22.5K	6.6	3.60
ALH	Alliance Laundry Holdings Inc	21.82	20.78	21.76	127.9K	0.88	4.21
ALIT	Alight Inc Cl A	1.810	1.670	1.715	5.2M	-0.035	2.00
ALK	Alaska Air Group	50.40	48.65	49.40	1.42M	-0.42	0.83
ALL	Allstate Corp	210.6	207.5	209.7	242.5K	2.5	1.20
ALL-B	Allstate Corp [All/Pb]	25.94	25.86	25.90	15.3K	-0.01	0.04
ALL-H	Allstate Corp [All/Ph]	21.33	21.18	21.30	51.4K	0.15	0.71
ALL-I	Allstate Corp [All/Pi]	19.74	19.62	19.64	23.1K	-0.04	0.20
ALL-J	Allstate Corp Pfd	26.32	26.28	26.30	24.9K	0.00	0.00
ALLE	Allegion Plc	164.2	157.8	164.0	411.8K	5.0	3.14
ALLpB		25.94	25.86	25.94	7.5K	0.00	0.00
ALLpH		21.29	21.22	21.29	17.5K	0.02	0.07
ALLpI		19.64	19.60	19.61	4.4K	-0.06	0.30
ALLpJ		26.33	26.08	26.31	13.9K	0.02	0.06
ALLY	Ally Financial	47.37	46.36	46.62	753.3K	0.07	0.15
ALSN	Allison Transmission Holdings	103.5	99.1	103.3	218.3K	3.8	3.85
ALT-A	Alta Equipment Group Inc	25.56	25.56	25.56	1.1K	-0.15	0.56
ALTG	Alta Equipment Group Inc	6.020	5.410	5.980	53.6K	0.420	7.55
ALTGpA		25.56	25.56	25.56	1.1K	-0.15	0.56
ALU.U	Alussa Energy Acquisition Corp. II	10.15	10.08	10.12	1.5K	0.00	0.00
ALU.W	Allurion Technologies WT [Alur/W]	0.5000	0.4800	0.5000	100	0.4733	1772.66
ALUB		9.980	9.900	9.930	82.8K	0.000	NaN
ALUB.UN	ALUB.UN	0.0000	0.0000	0.0000	0	0.0000	NaN
ALUR	Allurion Technologies Inc	1.820	1.680	1.720	7.6K	0.040	2.38
ALUR.WS		0.0269	0.0168	0.0168	7.8K	-0.0099	37.08
ALV	Autoliv Inc	124.6	121.6	122.9	271.3K	-0.4	0.32
ALX		229.1	222.6	229.1	29.0K	6.2	2.78
AM	Antero Midstream Corp	17.44	17.17	17.28	565.3K	0.09	0.49
AMBP	Ardagh Metal Packaging S.A.	4.370	4.260	4.329	252.9K	0.049	1.14
AMBQ	Ambiq Micro Inc	32.47	31.07	32.36	19.9K	0.01	0.03
AMC	AMC Entertainment Holdings	1.560	1.480	1.495	14.01M	-0.025	1.64
AMCR	Amcor Plc	8.610	8.330	8.565	8.38M	0.155	1.84
AME	Ametek Inc	213.5	210.6	212.0	167.6K	0.8	0.39
AMG	Affiliated Managers Group	311.5	305.3	309.6	80.6K	1.9	0.63
AMH	American Homes 4 Rent	31.72	30.40	31.62	1.9M	0.62	2.00
AMH-G	American Homes 4 Rent [Amh/Pg]	23.00	22.28	22.93	60.3K	0.09	0.37
AMH-H	American Homes 4 Rent [Amh/Ph]	24.21	23.40	23.75	60.1K	-0.23	0.96
AMHpG		23.14	22.77	22.98	2.0K	0.05	0.22
AMHpH		23.96	23.65	23.80	1.3K	0.05	0.21
AMN	Amn Healthcare Services Inc	16.19	15.35	15.38	147.7K	-0.72	4.44
AMP	Ameriprise Financial Services	508.5	496.3	507.5	143.3K	9.4	1.88
AMP.V	Amprius Technologies Inc [Ampx.W]	3.160	2.960	2.960	24.8K	-0.290	8.92
AMPX	Amprius Technologies Inc	9.710	8.750	9.355	3.27M	0.455	5.11
AMPX.WS		3.500	3.000	3.330	174.0K	0.370	12.50
AMPY	Amplify Energy Corp	4.566	4.420	4.555	462.5K	0.170	3.88
AMR	Alpha Metallurgical Resources Inc	222.8	213.6	222.0	55.1K	-0.1	0.02
AMRC	Ameresco Inc	30.10	29.05	29.29	49.8K	0.05	0.17
AMRZ	Amrize Ltd	55.05	52.91	54.88	1.11M	0.46	0.85
AMT	American Tower Corp	171.3	168.3	171.1	538.3K	1.7	0.98
AMTB	Mercantil Bank Holding Cl A	20.96	19.98	20.83	65.9K	0.64	3.15
AMTD	Amtd Idea Group	1.039	0.970	1.032	13.6K	0.036	3.66
AMTM	Amentum Holdings Inc	32.85	31.08	32.20	890.6K	0.99	3.16
AMWL	American Well Corp Cl A	5.180	4.960	5.010	28.5K	-0.190	3.65
AMX	America Movil S.A.B. DE C.V. ADR	20.44	20.23	20.30	461.4K	0.01	0.02
AN	Autonation Inc	217.7	214.7	217.0	50.1K	2.3	1.05
ANDG	Andersen Group Inc. Class A Common Stock	23.80	23.03	23.53	133.3K	0.01	0.02
ANET	Arista Networks Inc	130.3	123.4	123.7	2.95M	-6.4	4.90
ANF	Abercrombie & Fitch Company	131.4	126.1	131.3	271.0K	4.1	3.21
ANG-D	American National Group Inc	25.24	25.11	25.11	7.5K	0.00	0.00
ANG.PR.D	American National Group Inc	0.0000	0.0000	0.0000	0	0.0000	NaN
ANGpD		25.16	25.04	25.06	9.2K	-0.09	0.34
ANGX	Angel Studios Inc Cl A	4.260	4.130	4.255	310.8K	0.045	1.07
ANRO	Alto Neuroscience Inc	16.77	15.49	15.86	60.8K	-0.14	0.88
ANVS	Annovis Bio Inc	4.140	3.910	3.970	156.0K	-0.090	2.22
AOD	Aberdeen Total Dynamic Dividend Fund	9.988	9.830	9.860	194.8K	0.020	0.20
AOMD	Angel Oak Mortgage REIT	25.59	25.39	25.57	3.9K	-0.03	0.13
AOMN	Angel Oak Mortgage REIT 9.500%	25.64	25.60	25.63	1.5K	0.00	0.00
AOMR	Angel Oak Mortgage REIT Inc	8.780	8.570	8.750	18.6K	0.120	1.39
AON	AON Plc	355.4	347.2	352.2	254.4K	2.2	0.62
AORT	Artivion Inc	45.31	44.42	44.68	42.0K	-0.37	0.82
AOS	Smith A.O. Corp	70.54	66.69	70.51	401.6K	3.39	5.04
AP	Ampco-Pittsburgh Corp	5.580	5.270	5.466	43.8K	0.076	1.40
APAM	Artisan Partners Asset Mgmt	43.54	42.22	43.46	89.9K	0.96	2.26
APD	Air Products and Chemicals	267.2	259.1	259.2	430.4K	-2.7	1.01
APG	Api Group Corp	41.05	40.24	40.34	842.7K	-0.65	1.59
APH	Amphenol Corp	138.4	134.4	134.8	2.5M	-4.0	2.91
APLE	Apple Hospitality REIT Inc	12.43	12.01	12.38	553.2K	0.30	2.44
APO	Apollo Asset Management Inc	148.5	142.1	148.3	635.3K	4.0	2.79
APO-A	Apollo Global Management Inc	77.16	75.41	75.58	1.7M	-3.89	4.89
APOpA		76.75	74.91	76.75	951	1.17	1.55
APOS	Apollo Global Management 7.625%	26.28	26.12	26.22	29.4K	0.09	0.34
APTV	Aptiv Plc	86.70	82.49	86.36	775.8K	4.22	5.14
AQN	Algonquin Power & Util	6.490	6.285	6.290	2.9M	-0.120	1.87
AQNB	Algonquin Power & Utilities Corp 6.20%	25.60	25.53	25.58	1.3K	-0.01	0.02
AR	Antero Resources Corp	33.23	32.07	32.14	1.23M	-0.72	2.19
ARCO	Arcos Dorados Holdings Inc	7.920	7.670	7.880	290.9K	0.160	2.07
ARDC	Ares Dynamic Credit Allocation	13.49	13.41	13.43	41.8K	-0.02	0.15
ARDT	Ardent Health Inc	9.160	9.030	9.135	128.0K	0.105	1.16
ARE	Alexandria Real Estate Equities	53.46	51.70	53.10	637.1K	0.92	1.76
ARE-B	Ares Management Corp Pfd B	53.33	52.56	52.73	12.6K	-1.31	2.42
ARES	Ares Management LP	177.4	169.5	177.3	351.5K	6.4	3.76
ARES-B	Ares Management Corporation	0.0000	0.0000	0.0000	0	0.0000	NaN
ARESpB		54.04	53.69	54.04	2.6K	1.32	2.50
ARI	Apollo Commercial Real Estate	9.960	9.700	9.960	300.5K	0.201	2.06
ARL	American Realty Investors	15.76	15.76	15.76	113	0.07	0.45
ARLO	Arlo Technologies Inc	13.91	13.39	13.83	225.7K	-0.08	0.58
ARMK	Aramark Holdings Corp	39.29	37.87	39.03	494.6K	0.63	1.64
AROC	Archrock Inc	25.92	25.37	25.82	287.0K	0.12	0.47
ARR	Armour Residential R	18.30	18.06	18.30	1.54M	0.17	0.91
ARR-C	Armour Residential REIT Inc 7% Prf	21.08	20.94	21.00	10.9K	0.08	0.38
ARRpC		21.06	20.98	21.02	19.1K	0.02	0.07
ARW	Arrow Electronics	112.8	110.8	112.5	39.4K	0.9	0.84
ARX	Accelerant Holdings Cl A	16.05	15.58	15.93	60.0K	0.32	2.05
AS	Amer Sports Inc	39.91	38.10	39.61	687.3K	1.22	3.18
ASA	ASA Gold and Precious Metals	61.45	60.00	60.87	14.8K	-0.70	1.14
ASAN	Asana Inc Cl A	13.51	12.98	13.33	839.4K	-0.21	1.52
ASB	Associated Banc-Corp	27.16	26.36	27.09	2.31M	0.63	2.38
ASB-E	Associated Banc-Corp [Asb/Pe]	21.56	21.31	21.33	2.7K	-0.05	0.26
ASB-F	Associated Banc-Corp [Asb/Pf]	20.75	20.67	20.75	2.1K	0.15	0.73
ASBA	Associated Banc-Corp 6.625%	24.70	24.60	24.70	9.3K	0.12	0.49
ASBpE		21.55	21.29	21.43	2.8K	0.10	0.47
ASBpF		20.77	20.75	20.75	2.2K	0.00	0.00
ASC	Ardmore Shipping Corp	11.83	11.49	11.76	242.4K	0.08	0.68
ASG	Liberty All-Star Growth Fund	5.480	5.430	5.430	102.1K	-0.030	0.55
ASGI	Aberdeen Standard Global Infrastructure	22.22	21.09	21.32	77.6K	0.31	1.48
ASGN	On Assignment	50.69	48.02	50.53	109.0K	2.16	4.46
ASH	Ashland Inc	59.82	57.76	59.48	175.7K	0.05	0.08
ASIC	Ategrity Specialty Insurance Company	19.23	18.81	19.00	19.6K	0.00	0.00
ASIX	Advansix Inc	18.38	17.60	18.18	88.8K	0.42	2.34
ASPN	Aspen Aerogels Inc	3.280	3.010	3.255	244.4K	0.015	0.46
ASR	Grupo Aeroportuario Del Sureste ADR	332.7	328.2	331.0	4.4K	0.4	0.12
ASX	Ase Industrial Holding Ltd ADR	17.86	17.09	17.22	1.87M	-0.41	2.30
ATEN	A10 Networks Inc	17.55	17.28	17.35	58.1K	-0.21	1.17
ATGE	Adtalem Global Education Inc	112.3	109.8	112.3	29.8K	2.3	2.10
ATH-A	Athene Holdings Ltd [Ath/Pa]	24.93	24.75	24.86	25.3K	0.02	0.08
ATH-B	Antah Hlds Ltd	20.27	19.99	20.20	22.3K	0.08	0.40
ATH-D	Athene Holding Ltd	17.26	17.11	17.17	36.5K	-0.04	0.23
ATH-E	Athene Hldg Ltd	25.73	25.63	25.64	14.5K	-0.04	0.16
ATH.PR.E	Athene Holding Ltd.	0.0000	0.0000	0.0000	0	0.0000	NaN
ATHM	Autohome Inc ADR	22.50	21.78	22.48	143.6K	0.64	2.93
ATHpA		24.94	24.79	24.88	3.8K	0.02	0.06
ATHpB		20.27	20.05	20.25	11.8K	0.06	0.30
ATHpD		17.25	17.12	17.12	10.1K	-0.05	0.29
ATHpE		25.72	25.63	25.69	7.2K	-0.01	0.04
ATHS	Athene Holding Ltd 7.250%	25.10	25.03	25.06	17.7K	0.01	0.02
ATI	Ati Inc	124.0	117.1	117.2	367.7K	-3.6	3.00
ATKR	Atkore Inc	66.40	65.31	66.28	49.2K	0.84	1.28
ATMU	Atmus Filtration Technologies Inc	54.26	52.81	53.94	90.2K	1.20	2.27
ATO	Atmos Energy Corp	168.3	165.7	167.8	108.9K	1.6	0.96
ATR	Aptargroup	122.9	119.5	122.5	21.8K	2.1	1.71
ATS	Ats Corp Cda	28.89	28.23	28.29	27.8K	-0.22	0.77
AU	Anglogold Ashanti Ltd ADR	91.92	88.90	90.78	476.5K	-1.96	2.11
AUB	Atlantic Union Bancshares Corp	37.70	36.55	37.62	209.8K	0.87	2.37
AUB-A	Atlantic Union Bankshares Corp Pfd A	24.56	24.32	24.32	12.9K	-0.19	0.75
AUB.PR.A	Atlantic Union Bankshares Corporation	0.0000	0.0000	0.0000	0	0.0000	NaN
AUBpA		24.50	24.28	24.35	11.0K	0.03	0.12
AUNA	Auna Sa Cl A	5.000	4.870	4.965	25.1K	0.005	0.10
AVA	Avista Corp	39.58	38.75	39.19	95.5K	0.25	0.64
AVAL	Grupo Aval Acciones Y Valores S ADR	4.180	4.050	4.130	25.6K	0.080	1.98
AVB	Avalonbay Communities	184.7	178.5	184.7	142.0K	5.2	2.90
AVBC	Avidia Bancorp Inc	16.95	16.44	16.89	10.5K	0.36	2.15
AVD	American Vanguard Corp	3.820	3.730	3.800	22.0K	0.035	0.93
AVK	Advent Claymore Convertible Securities	12.79	12.70	12.76	53.7K	-0.02	0.16
AVK.RI	Advent Convertible and Income F	0.0000	0.0000	0.0000	0	0.0000	NaN
AVNS	Avanos Medical Inc	12.02	11.63	11.99	52.5K	0.29	2.44
AVNT	Avient Corp	33.11	31.70	33.00	154.6K	0.75	2.33
AVTR	Avantor Inc	12.12	11.84	12.09	6.18M	0.01	0.04
AVY	Avery Dennison Corp	189.0	179.0	187.7	179.4K	7.2	3.96
AWF	Alliancebernstein Global High Income	10.70	10.60	10.67	187.8K	-0.02	0.23
AWI	Armstrong World Industries Inc	194.6	189.0	194.2	54.8K	4.6	2.43
AWK	American Water Works	129.9	126.7	129.2	322.6K	2.0	1.53
AWP	Abrdn Global Premier Properties Fund	3.870	3.840	3.867	88.7K	0.027	0.71
AWR	American States Water Company	73.82	72.19	73.60	29.4K	1.08	1.48
AX	Axos Financial Inc	94.00	90.65	93.76	35.8K	2.83	3.11
AXI-	Axia Energia ADR	10.280	9.630	9.710	48.8K	-0.350	3.48
AXI-C		9.300	8.760	8.800	693.9K	-0.300	3.30
AXL	American Axle & Manufacturing	7.525	6.859	7.525	1.62M	0.625	9.06
AXP	American Express Company	385.1	376.1	384.9	569.6K	6.6	1.75
AXR	Amrep Corp	19.60	19.09	19.60	200	0.36	1.87
AXS	Axis Capital Holdings	104.3	102.6	103.9	92.9K	0.6	0.62
AXS-E	Axis Capital Holdings Ltd [Axs/Pe]	20.23	20.01	20.06	73.1K	-0.11	0.55
AXSpE		20.14	20.01	20.12	18.7K	0.06	0.30
AXTA	Axalta Coating Systems Ltd	32.49	31.61	32.28	1.15M	-0.16	0.49
AYI	Acuity Inc	368.5	312.1	321.7	530.3K	-48.3	13.05
AZO	Autozone	3,337	3,285	3,317	81.1K	-4	0.11
AZZ	Azz Inc	120.0	112.8	117.8	80.6K	8.0	7.28

MEMBER LOGIN

Email/Username:

Password:

Remember Me

216.73.216.142
United States

GLOBAL INDICES

Code	Last	Change
COMP	23,584	37	0.2
DJI	48,996	-466	0.9
SP500	6,921	-24	0.3
INDS	12,679	-75	0.6
CAC	8,234	-4	0.0
DAX	25,122	230	0.9
NKY	51,962	-556	1.1
HSI	26,459	-252	0.9
OBX	1,592	-21	1.3
AORD	9,018	21	0.2
TWII	30,435	-141	0.5
JKSE	8,945	11	0.1
STI	4,748	8	0.2
ATX	5,410	-5	0.1
NZD	13,715	51	0.4
BEL	5,221	38	0.7
BVSP	161,975	-1,689	1.0

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