Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies120.8118.1119.31,459,069-2.11.75 
AAAlcoa Corp30.6929.6329.815,004,875-1.344.30 
AAC.SAres Acquisition Corp II [Aact.U]12.5611.9912.262,3040.847.36 
AAC.TAres Acquisition Corp II [Aact.Ws]1.4001.2701.35058,7410.0000.01 
AACTAres Acquisition Corporation II Cl A11.3611.3211.3397,4130.030.27 
AAMAA Mission Acquisition Corp Cl A10.4410.4410.441,5120.010.10 
AAM.UAA Mission Acquisition Units10.6910.6910.691000.282.69 
AAM.WAA Mission Acquisition Corp WT0.09000.09000.09003200.00000.00 
AAMIAcadian Asset Management Inc38.3637.2637.98397,7390.401.06 
AAPAdvance Auto Parts Inc54.3350.8054.222,899,4742.605.04 
AATAmerican Assets Trust20.2319.8719.94412,449-0.271.34 
AAUCAllied Gold Corp14.0513.4814.0513,5340.483.54 
ABAlliancebernstein Holding LP41.7741.0641.49188,9790.390.95 
ABBVAbbvie Inc191.4186.8187.610,065,553-1.70.87 
ABCBAmeris Bancorp68.4366.8667.03324,822-0.711.05 
ABEVAmbev S.A. ADR2.4402.3902.39027,385,123-0.0803.24 
ABGAsbury Automotive Group Inc259.4252.6254.3140,388-4.31.67 
ABMABM Industries Inc48.4547.4748.22765,5300.290.61 
ABRArbor Realty Trust10.8810.6510.702,467,424-0.201.83 
ABR-DArbor Realty Trust Inc18.2118.0018.0611,699-0.191.04 
ABR-EArbor Realty Trust Inc17.8017.6317.806,8410.040.23 
ABR-FArbor Realty Trust Inc21.0420.9521.004,533-0.170.80 
ABTAbbott Laboratories134.8132.9133.78,919,727-0.70.55 
ACAssociated Capital Group Inc37.5637.2237.562,8490.200.54 
ACAArcosa Inc90.1288.5589.39294,309-0.630.70 
ACCOAcco Brands Corp4.0303.8403.860848,553-0.1303.26 
ACELAccel Entertainment Inc12.2512.0312.09193,056-0.030.25 
ACH.WArcher Aviation Inc WT [Achr.W]2.8802.7102.790165,088-0.0702.45 
ACHRArcher Aviation Inc10.209.7610.0230,729,812-0.151.47 
ACIAlbertsons Companies Inc Cl A22.7521.8722.748,789,6230.813.69 
ACLOTcw AAA Clo ETF50.2450.2450.241,6060.030.05 
ACMAecom Technology Corp116.3114.9115.4620,274-0.30.28 
ACNAccenture Plc304.8299.3300.52,743,548-4.21.39 
ACPAbrnd Income Credit Strategies Fund5.9605.9005.930326,654-0.0200.34 
ACP-AAberdeen Income Credit Strategies Fund20.6520.4520.551,870-0.311.48 
ACRAcres Commercial Realty Corp18.2617.8417.8733,087-0.321.76 
ACR-CAcres Commercial Realty Corp Pfd24.9124.6024.7514,5710.130.53 
ACR-DAcres Commercial Realty Corp22.2022.0822.1710,3290.000.00 
ACREAres Commercial Real Estate Cor4.9104.6804.700492,764-0.2404.86 
ACVVirtus Diversified Income & Convertible23.0322.4222.7245,2100.010.02 
ACVAAcv Auctions Inc Cl A16.6816.0116.101,458,410-0.412.48 
ADCAgree Realty Corp72.6471.6071.961,623,712-0.010.01 
ADC-AAgree Realty Corp17.3017.0917.096,635-0.191.10 
ADCTAdc Therapeutics Sa2.8302.6602.700439,479-0.1505.26 
ADMArcher Daniels Midland55.4754.4754.522,715,384-0.791.43 
ADNTAdient Plc22.7021.8722.001,206,098-0.381.70 
ADTADT Inc8.5308.4108.44012,247,072-0.0300.35 
ADXAdams Diversified Equity Fund21.9021.5021.62307,074-0.281.28 
AEEAmeren Corp96.3295.4495.931,456,030-0.090.09 
AEFCAegon Funding Company Llc 5.10%19.9919.8419.8443,121-0.150.75 
AEGAegon N.V. ADR7.2407.0707.1009,734,117-0.1802.47 
AEMAgnico-Eagle Mines Ltd122.3117.6122.22,233,5552.11.74 
AEOAmerican Eagle Outfitters10.3609.8809.9106,171,693-0.3703.60 
AERAercap Holdings N.V.117.8115.7116.41,371,1110.50.45 
AESThe Aes Corp11.6511.3111.5211,650,7730.000.00 
AESIAtlas Energy Solutions Inc Cl A13.9813.4213.541,781,169-0.584.11 
AFBAlliance National Municipal10.3710.2210.26158,832-0.100.97 
AFGAmerican Financial Group127.8126.1126.4493,724-1.00.80 
AFGBAmerican Financial Group Inc 5.875%21.5321.2721.4315,995-0.060.28 
AFGCAmerican Financial Group Inc 5.125%19.3319.0619.0911,302-0.261.34 
AFGDAmerican Financial Group Inc 5.625%20.9020.7520.794,563-0.160.76 
AFGEAmerican Financial Group Inc 4.500%17.2916.9717.068,934-0.160.93 
AFLAflac Inc104.5102.7102.91,666,654-1.71.62 
AGFirst Majestic Silver8.6908.2408.69023,576,7970.2302.72 
AGCOAgco Corp110.0107.6108.6591,039-1.11.04 
AGDAbrdn Global Dynamic Dividend Fund11.2011.1111.1580,823-0.090.80 
AGIAlamos Gold Inc27.7726.3127.723,211,9360.732.70 
AGLAgilon Health Inc2.4302.2802.3302,634,383-0.1004.12 
AGMFederal Agricultural Mortgage Corp201.6197.4198.6153,403-2.51.23 
AGM-DFederal Agricultural Mortgage Corp21.7021.5221.523,434-0.110.51 
AGM-EFederal Agricultural Mortgage Corp21.3921.3121.362,046-0.080.37 
AGM-FFederal Agricultural Mortgage Corp19.5819.4119.428,247-0.130.67 
AGM-GFederal Agricultural Mortgage Corp18.2518.1018.1514,619-0.160.87 
AGM.AFederal Agricultural Mortgage Corp146.5146.0146.57901.91.28 
AGOAssured Guaranty Ltd85.8984.3084.84374,065-0.660.77 
AGROAdecoagro S.A.9.3809.2209.300701,780-0.0700.75 
AGSPlayags Inc12.5012.4812.491,047,4500.010.08 
AGXArgan Inc214.0207.8209.5265,880-1.60.75 
AHHArmada Hoffler Properties Inc7.1506.9106.910840,879-0.2403.36 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]21.6621.5021.512,1230.010.05 
AHLAspen Insurance Holdings Limited Cl A30.5529.6230.36136,4640.020.07 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]20.0019.8019.848,723-0.150.75 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]20.0919.9120.095,3750.000.00 
AHL-FAspen Insurance Holdings Ltd Pfd F24.2424.1424.2012,9660.000.00 
AHRAmerican Healthcare REIT Inc37.5336.5836.821,419,058-0.250.67 
AHTAshford Hospitality Trust Inc6.4806.0906.43038,0960.2604.21 
AHT-DAshford Hospitality TR Inc [Aht/Pd]19.5017.2918.3915,933-1.025.24 
AHT-FAshford Hospitality TR Inc [Aht/Pf]13.2813.0513.05492-0.201.51 
AHT-GAshford Hospitality TR Inc [Aht/Pg]16.9715.4816.251,0400.714.57 
AHT-HAshford Hospitality TR Inc [Aht/Ph]13.8613.8613.861,0240.614.60 
AHT-IAshford Hospitality TR Inc [Aht/Pi]13.7513.1013.352,8620.221.69 
AIC3.Ai Inc Cl A25.6524.8525.655,175,585-0.100.39 
AIFDTcw Artificial Intelligence ETF30.4630.2830.452,4000.451.49 
AIGAmerican International Group83.2582.3583.034,294,302-0.150.18 
AIIAmerican Integrity Insurance Group Inc18.4817.2917.5395,887-0.281.57 
AINAlbany International Corp72.4370.6170.79210,583-1.441.99 
AIOVirtus Artificial Intelligence & Tech24.7424.4124.5569,380-0.140.57 
AIRAAR Corp71.7970.2670.60207,132-0.861.20 
AITApplied Industrial Technologies246.6241.6244.2312,075-1.60.65 
AIVApartment Investment and Management8.8208.6008.640874,457-0.1701.93 
AIZAssurant Inc195.5190.2191.5462,478-1.91.00 
AIZNAssurant Inc 5.25% Subordinated Notes20.6620.3920.5110,548-0.130.63 
AJGArthur J. Gallagher & Company318.3313.9316.11,186,476-2.00.64 
AKAA.K.A. Brands Holding Corp10.9110.7110.711,342-0.373.34 
AKAF26.3626.0526.192,453-0.240.89 
AKO.AEmbotell Andina Sa Cl A ADR20.0318.1219.857700.050.25 
AKO.BEmbotell Andna Sa Cl B ADR25.4523.0024.8511,152-0.140.56 
AKRAcadia Realty Trust18.7418.0518.161,474,563-0.482.58 
ALAir Lease Corp Cl A60.4158.7559.02800,562-0.731.22 
ALBAlbemarle Corp67.2864.2465.502,952,360-1.712.54 
ALB-AAlbemarle Corp Pfd A34.0933.1533.5732,748-0.782.27 
ALCAlcon Inc87.8386.6786.802,471,736-0.981.12 
ALEAllete Inc65.0264.7364.97592,5930.110.17 
ALEXAlexander and Baldwin Inc18.2817.7617.80386,180-0.382.09 
ALGAlamo Group226.0222.8225.2178,437-1.00.45 
ALITAlight Inc Cl A6.1105.8505.93010,168,203-0.0500.84 
ALKAlaska Air Group51.7249.8850.573,063,627-0.480.94 
ALLAllstate Corp198.3193.6194.51,583,669-3.51.75 
ALL-BAllstate Corp [All/Pb]25.6925.5325.6214,402-0.060.23 
ALL-HAllstate Corp [All/Ph]21.1520.9320.9982,054-0.160.76 
ALL-IAllstate Corp [All/Pi]19.5019.3319.4130,140-0.080.41 
ALL-JAllstate Corp Pfd26.8426.6126.7840,6460.080.30 
ALLEAllegion Plc149.7147.0148.2694,1960.00.03 
ALLYAlly Financial41.2840.0440.412,748,222-0.801.94 
ALSNAllison Transmission Holdings98.6695.0695.06701,539-2.872.93 
ALT-AAlta Equipment Group Inc25.7725.5325.601,9560.100.39 
ALTGAlta Equipment Group Inc7.6207.3607.410185,146-0.2102.76 
ALU.WAllurion Technologies WT [Alur/W]0.05000.03610.036280,437-0.009921.48 
ALURAllurion Technologies Inc2.6002.4502.530224,2160.0200.80 
ALVAutoliv Inc117.7115.2116.3927,607-1.41.21 
ALXAlexander's Inc234.3231.0232.857,7320.30.13 
AMAntero Midstream Corp18.0917.8317.942,361,725-0.170.94 
AMB.TArdagh Metal Packaging Sa WT [Ambp/W]0.03990.03000.035083,475-0.005012.50 
AMBCAmbac Financial Group8.0707.2007.5602,017,5350.3705.15 
AMBPArdagh Metal Packaging S.A.4.5804.5104.5602,027,4760.0501.11 
AMCAMC Entertainment Holdings2.9302.8402.8509,203,702-0.1003.39 
AMCRAmcor Plc9.8609.6409.68030,719,9400.0500.52 
AMEAmetek Inc184.0181.2182.41,558,225-1.80.99 
AMGAffiliated Managers Group203.4199.1200.7245,701-0.70.36 
AMHAmerican Homes 4 Rent35.9935.2435.402,693,998-0.200.56 
AMH-GAmerican Homes 4 Rent [Amh/Pg]23.1122.9023.114,201-0.020.09 
AMH-HAmerican Homes 4 Rent [Amh/Ph]23.8023.6723.753,901-0.110.48 
AMNAmn Healthcare Services Inc21.8620.9621.23736,500-0.693.15 
AMPAmeriprise Financial Services548.5533.3536.4447,811-6.91.27 
AMP.VAmprius Technologies Inc [Ampx.W]0.77000.66000.7000142,8910.03405.11 
AMPXAmprius Technologies Inc4.9804.4904.9408,039,1940.2605.56 
AMPYAmplify Energy Corp3.2703.1203.180664,998-0.0702.15 
AMRAlpha Metallurgical Resources Inc117.4110.8112.3430,065-4.33.69 
AMRCAmeresco Inc16.9015.9916.07401,527-0.744.40 
AMRZAmrize Ltd50.7549.8050.543,618,0680.651.30 
AMTAmerican Tower Corp223.0218.1220.01,893,937-1.70.78 
AMTBMercantil Bank Holding Cl A19.7419.1419.26256,572-0.381.93 
AMTDAmtd Idea Group1.04000.10000.100012,518-0.930090.29 
AMTMAmentum Holdings Inc24.6323.9324.201,375,017-0.010.04 
AMWLAmerican Well Corp Cl A8.5508.0008.16038,280-0.3504.11 
AMXAmerica Movil S.A.B. DE C.V. ADR18.2518.0418.052,355,404-0.040.22 
ANAutonation Inc213.0209.8211.3370,678-1.20.55 
ANETArista Networks Inc102.2100.3101.55,940,904-1.11.02 
ANFAbercrombie & Fitch Company92.6387.9088.782,553,427-2.823.08 
ANG-BAmerican National Group Inc25.1925.1725.181,8580.000.00 
ANG-DAmerican National Group Inc26.1826.1126.127,075-0.030.11 
ANROAlto Neuroscience Inc2.3802.2802.28087,758-0.0702.98 
ANVSAnnovis Bio Inc2.3902.2402.360332,5280.0000.00 
AODAberdeen Total Dynamic Dividend Fund9.0308.9208.930326,026-0.0901.00 
AOMDAngel Oak Mortgage REIT24.7524.6824.702,7650.000.00 
AOMNAngel Oak Mortgage REIT 9.500%25.1625.0625.112,828-0.060.22 
AOMRAngel Oak Mortgage REIT Inc9.7009.5709.57094,848-0.1301.34 
AONAON Plc356.2351.7353.21,182,614-1.50.43 
AORTArtivion Inc30.8530.0630.29303,874-0.431.40 
AOSSmith A.O. Corp68.5467.5768.061,935,3010.140.21 
APAmpco-Pittsburgh Corp2.9802.8802.90045,0260.0000.00 
APAMArtisan Partners Asset Mgmt47.0945.9346.42669,086-0.070.15 
APDAir Products and Chemicals291.3287.6289.0973,707-2.80.97 
APGApi Group Corp34.8534.1134.292,845,212-0.040.12 
APHAmphenol Corp99.9998.1998.559,458,041-0.910.91 
APLEApple Hospitality REIT Inc12.1411.7811.863,002,771-0.262.15 
APOApollo Asset Management Inc144.4140.2141.52,093,697-2.92.04 
APO-AApollo Global Management Inc76.7074.7574.7549,700-1.852.42 
APOSApollo Global Management 7.625%26.6826.2226.5338,2120.140.53 
APTVAptiv Plc72.5471.0272.032,122,596-0.530.73 
AQNAlgonquin Power & Util5.8105.7005.7207,898,892-0.0701.21 
AQNBAlgonquin Power & Utilities Corp 6.20%26.0825.3225.4543,263-0.682.60 
ARAntero Resources Corp37.7036.9237.024,638,966-0.240.64 
ARCOArcos Dorados Holdings Inc7.8807.6407.6802,230,852-0.1802.29 
ARDCAres Dynamic Credit Allocation14.3714.2114.26104,721-0.100.70 
ARDTArdent Health Inc13.5313.1913.30316,239-0.090.67 
AREAlexandria Real Estate Equities77.0774.5375.042,171,810-1.882.44 
ARE-BAres Management Corp Pfd B54.6353.5254.0221,668-0.991.80 
ARESAres Management LP178.6172.6174.91,179,631-3.11.74 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A25.1725.1325.1316,754-0.010.04 
ARGDArgo Grp Itl Snr NTS20.3620.2020.2122,101-0.030.13 
ARIApollo Commercial Real Estate9.9009.7709.8101,092,645-0.0500.51 
ARISAris Water Solutions Inc Cl A24.4023.1023.31696,888-1.074.39 
ARLAmerican Realty Investors14.2313.2213.225,012-1.268.70 
ARLOArlo Technologies Inc17.3416.6616.701,084,705-0.905.11 
ARMKAramark Holdings Corp42.7641.7842.442,032,458-0.350.82 
AROCArchrock Inc24.5323.8123.961,279,351-0.743.00 
ARRArmour Residential R16.9816.6216.692,833,663-0.171.01 
ARR-CArmour Residential REIT Inc 7% Prf21.3321.1521.2413,777-0.030.12 
ARWArrow Electronics133.5130.2130.2339,914-2.01.48 
ASAmer Sports Inc38.7138.0338.313,082,458-0.561.44 
ASAASA Gold and Precious Metals32.4931.5732.4749,9860.351.09 
ASANAsana Inc Cl A14.2813.8214.272,975,8700.302.15 
ASBAssociated Banc-Corp26.0425.4325.541,515,990-0.321.24 
ASB-EAssociated Banc-Corp [Asb/Pe]20.9420.5520.778,614-0.271.28 
ASB-FAssociated Banc-Corp20.0220.0020.001,1030.150.76 
ASBAAssociated Banc-Corp 6.625%24.0423.9224.0314,419-0.100.41 
ASCArdmore Shipping Corp10.6910.2110.40568,2560.151.46 
ASGLiberty All-Star Growth Fund5.5305.4405.490229,916-0.0300.54 
ASGIAberdeen Standard Global Infrastructure20.7020.4820.54157,267-0.100.48 
ASGNOn Assignment51.1448.0249.56941,993-3.286.21 
ASHAshland Inc53.7152.3452.43520,763-1.252.33 
ASICAtegrity Specialty Insurance Company22.5321.0121.69134,6480.562.65 
ASIXAdvansix Inc25.1624.3724.44164,620-0.853.36 
ASPNAspen Aerogels Inc6.4906.1706.3401,454,220-0.1201.86 
ASRGrupo Aeroportuario Del Sureste ADR325.0315.8316.1102,607-2.50.79 
ASXAse Industrial Holding Ltd ADR10.3210.1110.1312,977,841-0.242.31 
ATC-DAtlas Corp [Atlo/Pd]25.3725.3625.3714,2110.010.04 
ATC-HAtlas Corp [Atlo/Ph]25.5125.5025.5192,1630.000.00 
ATENA10 Networks Inc20.2819.8419.91598,082-0.231.14 
ATGEAdtalem Global Education Inc123.9120.4121.7342,643-1.41.13 
ATH-AAthene Holdings Ltd [Ath/Pa]24.9524.8524.8749,693-0.080.32 
ATH-BAntah Hlds Ltd20.2320.1220.1713,803-0.060.30 
ATH-CAthene Hldg Ltd25.0024.9924.9912,7300.010.04 
ATH-DAthene Holding Ltd17.2117.0817.1563,239-0.040.23 
ATH-EAthene Hldg Ltd26.2826.1026.1041,398-0.190.72 
ATHMAutohome Inc ADR26.8426.0626.61431,7450.331.26 
ATHSAthene Holding Ltd 7.250%25.2125.1525.1514,767-0.040.16 
ATIAti Inc88.4386.3287.571,226,3540.720.83 
ATKRAtkore Inc75.3873.2573.64348,441-1.502.00 
ATMUAtmus Filtration Technologies Inc38.1937.2037.64698,597-0.140.37 
ATOAtmos Energy Corp153.4152.1152.8634,6860.50.33 
ATRAptargroup162.4160.6161.0313,902-0.10.05 
ATSAts Corp Cda31.0029.2429.64643,510-2.858.77 
ATUSAltice USA Inc Cl A2.2402.1802.2202,988,7490.0000.00 
AUAnglogold Ashanti Ltd ADR48.0546.1047.932,996,0591.222.61 
AUBAtlantic Union Bancshares Corp33.7732.7933.011,051,196-0.531.58 
AUB-AAtlantic Union Bankshares Corp Pfd A24.4523.9324.1210,5310.190.79 
AUNAAuna Sa Cl A6.3206.1806.27010,408-0.0600.95 
AVAAvista Corp38.5237.9138.15750,126-0.210.55 
AVALGrupo Aval Acciones Y Valores S ADR2.9002.8202.890120,7430.0000.00 
AVBAvalonbay Communities204.4201.5202.5883,236-0.10.05 
AVDAmerican Vanguard Corp4.1403.9003.990184,415-0.1603.86 
AVKAdvent Claymore Convertible Securities12.1812.0712.13178,046-0.100.82 
AVNSAvanos Medical Inc12.3511.6811.83413,268-0.524.21 
AVNTAvient Corp34.2733.0433.15512,377-1.283.72 
AVTRAvantor Inc13.7613.4013.5113,684,352-0.372.67 
AVYAvery Dennison Corp183.8180.3180.3478,500-2.91.60 
AWFAlliancebernstein Global High Income11.1111.0211.03175,507-0.070.63 
AWIArmstrong World Industries Inc168.1165.8167.3209,341-0.50.30 
AWKAmerican Water Works140.5138.9140.0887,992-0.10.06 
AWPAbrdn Global Premier Properties Fund3.9403.8603.880362,996-0.0401.02 
AWRAmerican States Water Company77.3676.2276.47152,721-0.690.89 
AXAxos Financial Inc84.6582.4683.00426,214-0.861.03 
AXLAmerican Axle & Manufacturing4.4504.2804.3404,766,745-0.0400.91 
AXPAmerican Express Company328.1320.3322.72,004,971-5.41.65 
AXRAmrep Corp23.2021.7222.6617,1860.944.33 
AXSAxis Capital Holdings99.9997.7398.61653,267-0.500.50 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]20.2920.0020.1629,564-0.110.54 
AXTAAxalta Coating Systems Ltd30.8530.1330.201,963,492-0.672.17 
AYIAcuity Inc306.9301.7306.9319,4411.50.48 
AZEKThe Azek Company Cl A54.5853.6054.3526,821,750-0.510.93 
AZOAutozone3,7953,7463,791114,812210.57 
AZZAzz Inc100.2598.2698.83212,730-0.790.79 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
216.73.216.225
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63
--%>