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

Exchange:

List of Symbols for New York Stock Exchange [NYSE]

Code	Name	High	Low	Close	Volume	Change
A	Agilent Technologies	120.7	118.4	120.4	2,089,100	0.9	0.78
AA	Alcoa Corp	34.79	33.61	33.69	5,877,100	-0.10	0.30
AAC	Ares Acquisition Corp Cl A	10.50	10.47	10.47	28,700	0.00	0.00
AAC.S	Ares Acquisition Corp II [Aact.U]	10.18	10.16	10.16	15,100	-0.01	0.10
AAC.U	Ares Acquisition Corp Units	10.59	10.59	10.59	100	0.03	0.28
AAC.W	Ares Acquisition Corp WT	0.6000	0.5775	0.5876	3,900	-0.0039	0.66
AAI-B	Arlington Asset Investment Corp	17.25	17.18	17.25	1,800	0.00	0.00
AAI-C	Arlington Asset Investment Corp	22.39	21.10	22.39	2,000	1.29	6.11
AAIC	Arlington Asset Investment Corp	2.800	2.690	2.750	65,000	0.050	1.85
AAIN	Arlington Asset Investment Corp 6.000%	23.20	23.20	23.20	300	0.25	1.09
AAM-A	Apollo Asset Management Inc [Aam/Pa]	23.83	23.58	23.66	7,400	-0.14	0.58
AAM-B	Apollo Asset Management Inc [Aam/Pb]	24.42	23.32	23.77	12,000	-0.83	3.35
AAN	Aarons Holdings Company	12.63	12.25	12.59	114,900	0.22	1.78
AAP	Advance Auto Parts Inc	112.2	109.8	112.2	1,443,100	0.5	0.47
AAT	American Assets Trust	19.05	18.70	18.97	378,300	0.12	0.64
AB	Alliancebernstein Holding LP	34.86	33.40	34.34	213,700	0.93	2.78
ABB	Abb Ltd ADR	37.58	37.11	37.13	6,388,400	-0.43	1.14
ABBV	Abbvie Inc	139.9	137.1	137.6	7,590,500	-1.1	0.76
ABC	Amerisourcebergen Corp	171.3	168.2	168.4	1,018,200	-1.8	1.03
ABEV	Ambev S.A. ADR	2.950	2.890	2.910	10,736,600	0.000	0.00
ABG	Asbury Automotive Group Inc	214.1	206.1	212.6	169,000	11.6	5.75
ABM	ABM Industries Inc	44.85	42.99	44.64	505,100	1.56	3.62
ABR	Arbor Realty Trust	12.82	12.23	12.64	2,907,600	0.40	3.27
ABR-D	Arbor Realty Trust Inc	17.26	17.11	17.15	9,800	-0.10	0.58
ABR-E	Arbor Realty Trust Inc	16.94	16.46	16.81	2,600	-0.07	0.39
ABR-F	Arbor Realty Trust Inc	17.94	17.84	17.87	8,700	-0.05	0.25
ABT	Abbott Laboratories	103.5	102.0	102.9	4,911,800	0.7	0.71
AC	Associated Capital Group Inc	40.25	39.65	40.09	7,400	0.34	0.86
ACA	Arcosa Inc	67.90	66.11	67.25	213,600	0.12	0.18
ACCO	Acco Brands Corp	5.046	4.950	5.010	386,800	0.060	1.21
ACEL	Accel Entertainment Inc	9.420	9.260	9.350	212,300	0.070	0.75
ACH.W	Archer Aviation Inc WT [Achr.W]	0.4900	0.4350	0.4800	9,900	-0.0375	7.25
ACHR	Archer Aviation Inc	3.130	2.905	3.060	2,507,600	0.160	5.52
ACI	Albertsons Companies Inc Cl A	20.16	19.88	20.08	3,558,100	0.15	0.75
ACM	Aecom Technology Corp	77.59	76.55	77.06	870,000	0.40	0.52
ACN	Accenture Plc	308.6	293.6	303.6	4,578,800	11.8	4.06
ACP	Abrnd Income Credit Strategies Fund	6.610	6.508	6.610	231,300	0.150	2.32
ACP-A	Aberdeen Income Credit Strategies Fund	22.68	22.39	22.63	1,100	-0.01	0.06
ACR	Acres Commercial Realty Corp	8.210	8.080	8.080	9,000	0.000	0.00
ACR-C	Acres Commercial Realty Corp Pfd	20.06	19.81	20.06	6,900	0.14	0.70
ACR-D	Acres Commercial Realty Corp	17.27	17.13	17.23	2,600	-0.17	0.98
ACR.U	Acropolis Infrastructure Acquisition	10.22	10.20	10.20	1,500	0.02	0.20
ACR.W	Acropolis Infrastructure Acquisition WT	0.0945	0.0594	0.0945	10,400	0.0011	1.18
ACRE	Ares Commercial Real Estate Cor	9.255	8.910	9.200	448,200	0.290	3.25
ACRO	Acropolis Infrastructure Acquisition	10.27	10.21	10.22	22,300	0.01	0.10
ACV	Virtus Diversified Income & Convertible	18.52	18.30	18.43	36,400	0.19	1.04
ADC	Agree Realty Corp	64.74	63.86	64.59	425,600	0.40	0.62
ADC-A	Agree Realty Corp	17.58	17.17	17.19	6,600	0.02	0.12
ADCT	Adc Therapeutics Sa	2.325	2.262	2.280	232,300	-0.030	1.30
ADM	Archer Daniels Midland	74.22	72.45	72.73	2,858,600	-0.99	1.34
ADNT	Adient Plc	35.19	34.35	35.01	503,600	0.71	2.07
ADT	ADT Inc	5.910	5.820	5.830	1,849,200	-0.010	0.17
ADX	Adams Diversified Equity Fund	15.88	15.65	15.83	86,900	0.19	1.21
AEE	Ameren Corp	80.83	80.00	80.77	1,061,100	-0.18	0.22
AEFC	Aegon Funding Company Llc 5.10%	20.90	20.65	20.90	29,600	0.20	0.97
AEG	Aegon N.V. ADR	4.510	4.460	4.490	1,401,000	-0.070	1.54
AEL	American Equity Investment Life	40.27	39.86	40.09	327,300	0.28	0.70
AEL-A	American Equity Investment Life Holding	22.75	22.36	22.41	6,100	0.00	0.00
AEL-B	American Equity Investment Life Holding	23.55	23.26	23.28	7,500	-0.15	0.64
AEM	Agnico-Eagle Mines Ltd	52.09	50.91	51.01	2,030,700	-0.10	0.20
AENZ	Aenza S.A.A. ADR	2.210	1.770	2.075	700	0.005	0.24
AEO	American Eagle Outfitters	10.88	10.36	10.75	9,031,700	0.12	1.13
AER	Aercap Holdings N.V.	58.66	56.75	57.44	1,143,400	-0.16	0.28
AES	The Aes Corp	19.95	19.52	19.87	4,689,900	-0.08	0.40
AESC	Aes Corp	78.28	77.15	78.28	9,200	-0.43	0.55
AESI	Atlas Energy Solutions Inc Cl A	16.98	15.95	16.29	235,100	-0.69	4.06
AEV.W	Aeva Technologies Inc WT [Aeva/S]	0.1275	0.1125	0.1220	13,300	0.0020	1.67
AEVA	Aeva Technologies Inc	1.150	1.080	1.150	923,200	0.050	4.55
AFB	Alliance National Municipal	10.25	10.18	10.23	61,000	0.02	0.20
AFG	American Financial Group	114.9	112.8	113.9	418,100	0.5	0.46
AFGB	American Financial Group Inc 5.875%	23.39	23.12	23.39	2,100	0.27	1.17
AFGC	American Financial Group Inc 5.125%	20.86	20.27	20.77	3,500	0.22	1.07
AFGD	American Financial Group Inc 5.625%	22.30	21.92	22.18	1,300	-0.02	0.09
AFGE	American Financial Group Inc 4.500%	18.35	18.30	18.32	1,300	-0.01	0.03
AFL	Aflac Inc	65.19	64.47	64.49	2,149,800	-0.12	0.19
AFT	Apollo Senior Floating Rate Fund Inc	12.40	12.29	12.38	46,700	0.04	0.32
AFT.U	Afternext Healthtech Acquisition	10.42	10.29	10.29	500	-0.09	0.87
AFT.W	Afternext Healthtech Acquisition WT	0.2789	0.1620	0.2789	700	0.0139	5.25
AFTR	Afternext Healthtech Acquisition Corp Cl	10.36	10.29	10.29	7,900	0.00	0.00
AG	First Majestic Silver	5.910	5.710	5.750	5,015,100	-0.010	0.17
AGA.U	African Gold Acquisition Corp [Agac.U]	10.45	10.37	10.45	200	0.11	1.07
AGAC	African Gold Acquisition Corp Cl A	10.39	10.39	10.39	3,000	0.00	0.00
AGCO	Agco Corp	115.2	113.3	114.4	492,800	0.8	0.67
AGD	Abrdn Global Dynamic Dividend Fund	9.270	9.150	9.250	26,200	0.100	1.09
AGI	Alamos Gold Inc	12.53	12.28	12.38	1,391,600	0.06	0.49
AGL	Agilon Health Inc	20.57	19.95	20.26	2,536,500	0.26	1.30
AGM	Federal Agricultural Mortgage Corp	137.6	135.7	136.4	28,500	1.0	0.75
AGM-C	Federal Agricultural Mortgage Corp	25.48	25.45	25.45	400	-0.08	0.31
AGM-D	Federal Agricultural Mortgage Corp	23.49	23.14	23.29	1,900	0.15	0.65
AGM-E	Federal Agricultural Mortgage Corp	23.57	22.52	22.83	3,100	-0.17	0.74
AGM-F	Federal Agricultural Mortgage Corp	21.40	20.82	20.82	3,600	-0.18	0.86
AGM-G	Federal Agricultural Mortgage Corp	20.40	19.85	20.34	3,700	0.31	1.57
AGM.A	Federal Agricultural Mortgage Corp	119.0	116.0	119.0	2,000	3.0	2.59
AGO	Assured Guaranty Ltd	52.90	51.23	52.74	224,900	1.39	2.71
AGR	Avangrid Inc	37.61	36.83	37.19	475,900	-0.49	1.30
AGRO	Adecoagro S.A.	9.510	9.040	9.080	1,125,100	0.130	1.45
AGS	Playags Inc	6.090	5.820	5.990	285,200	0.090	1.53
AGTI	Agiliti Inc	17.41	16.79	17.33	119,300	0.01	0.06
AGX	Argan Inc	41.90	41.36	41.64	31,700	-0.12	0.29
AHH	Armada Hoffler Properties Inc	11.27	10.97	11.17	238,300	0.17	1.55
AHH-A	Armada Hoffler Pptys Inc [Ahh/Pa]	21.89	21.30	21.61	8,700	0.23	1.08
AHL-C	Aspen Insurance Holdings Ltd [Ahl/Pc]	24.68	24.50	24.59	8,700	0.52	2.16
AHL-D	Aspen Insurance Holdings Ltd [Ahl/Pd]	17.96	17.79	17.92	9,000	-0.12	0.67
AHL-E	Aspen Insurance Holdings Ltd [Ahl/Pe]	18.10	17.70	18.10	10,700	0.27	1.51
AHT	Ashford Hospitality Trust Inc	3.880	3.735	3.830	339,900	0.010	0.26
AHT-D	Ashford Hospitality TR Inc [Aht/Pd]	19.60	19.02	19.60	1,300	0.55	2.89
AHT-F	Ashford Hospitality TR Inc [Aht/Pf]	15.85	15.75	15.85	1,500	0.40	2.59
AHT-G	Ashford Hospitality TR Inc [Aht/Pg]	18.29	17.93	17.94	1,200	-0.30	1.64
AHT-H	Ashford Hospitality TR Inc [Aht/Ph]	16.10	16.08	16.10	400	-0.13	0.80
AHT-I	Ashford Hospitality TR Inc [Aht/Pi]	16.19	15.91	16.19	300	0.00	0.00
AI	C3.Ai Inc Cl A	33.50	28.65	32.94	54,765,400	4.53	15.95
AIC	Arlington Asset Investment Cor	23.91	23.55	23.55	4,600	-0.25	1.05
AIF	Apollo Tactical Income Fund Inc	12.12	12.02	12.11	32,900	0.11	0.92
AIG	American International Group	54.37	53.40	54.07	3,115,800	0.39	0.73
AIG-A	American International Group Inc	24.56	24.39	24.48	17,100	-0.04	0.16
AIN	Albany International Corp	87.23	85.88	86.88	113,800	0.79	0.92
AIO	Virtus Artificial Intelligence & Tech	16.78	16.42	16.71	114,100	0.31	1.89
AIR	AAR Corp	52.43	51.58	52.22	87,000	0.51	0.99
AIRC	Apartment Income REIT Corp	34.79	34.14	34.67	1,321,100	0.14	0.41
AIT	Applied Industrial Technologies	128.4	125.8	128.1	172,200	2.7	2.15
AIU	Meta Data Ltd ADR	1.060	1.030	1.050	7,700	0.000	0.00
AIV	Apartment Investment and Management	8.080	7.910	8.070	1,275,800	0.080	1.00
AIZ	Assurant Inc	125.1	123.7	124.8	291,900	-0.4	0.30
AIZN	Assurant Inc 5.25% Subordinated Notes	18.92	18.71	18.82	3,800	0.05	0.27
AJG	Arthur J. Gallagher & Company	205.4	203.3	203.8	655,900	-0.5	0.25
AJRD	Aerojet Rocketdyne Holdings	55.06	54.20	54.29	1,755,200	-0.72	1.31
AJX	Great Ajax Corp	5.460	5.190	5.410	168,400	0.140	2.66
AJXA	Great Ajax Corp 7.25% Convertible Senior	24.43	24.21	24.30	2,100	0.10	0.41
AKA	A.K.A. Brands Holding Corp	0.4000	0.3700	0.3814	108,800	0.0018	0.47
AKO.A	Embotell Andina Sa Cl A ADR	12.40	12.18	12.40	500	0.00	0.00
AKO.B	Embotell Andna Sa Cl B ADR	15.91	15.11	15.81	19,400	0.39	2.53
AKR	Acadia Realty Trust	12.83	12.48	12.82	586,300	0.23	1.83
AL	Air Lease Corp Cl A	39.44	38.58	38.89	626,600	0.01	0.03
AL-A	Air Lease Corp [Al/Pa]	22.69	22.50	22.68	3,200	0.00	0.00
ALB	Albemarle Corp	208.6	201.0	204.0	1,743,400	-1.0	0.48
ALC	Alcon Inc	79.29	78.46	79.05	521,800	0.69	0.88
ALCC	Altc Acquisition Corp Cl A	10.69	10.60	10.65	215,400	0.02	0.19
ALE	Allete Inc	60.36	59.46	60.26	115,100	0.19	0.32
ALEX	Alexander and Baldwin Inc	18.30	17.99	18.26	143,000	0.14	0.77
ALG	Alamo Group	173.8	171.4	172.9	60,000	-0.9	0.49
ALIT	Alight Inc Cl A	8.335	8.161	8.220	1,509,200	0.040	0.49
ALK	Alaska Air Group	45.76	45.02	45.10	1,098,900	-0.02	0.04
ALL	Allstate Corp	111.2	108.6	109.5	1,697,100	-1.5	1.36
ALL-B	Allstate Corp [All/Pb]	25.40	25.30	25.33	19,500	-0.04	0.16
ALL-H	Allstate Corp [All/Ph]	21.28	20.85	21.28	63,200	0.44	2.11
ALL-I	Allstate Corp [All/Pi]	21.97	21.19	21.52	23,600	0.02	0.09
ALL.W	Allego N V WT [Allg/W]	0.2200	0.1450	0.2140	94,300	-0.0088	3.95
ALLE	Allegion Plc	107.3	105.3	107.1	727,100	1.9	1.76
ALLG	Allego N.V.	2.200	2.020	2.040	35,000	-0.050	2.39
ALLY	Ally Financial	26.72	26.06	26.62	2,063,800	0.32	1.22
ALSN	Allison Transmission Holdings	48.98	48.18	48.57	545,000	0.16	0.33
ALT-A	Alta Equipment Group Inc	25.35	25.20	25.25	2,500	-0.20	0.79
ALTG	Alta Equipment Group Inc	14.54	14.23	14.42	91,800	0.14	0.98
ALV	Autoliv Inc	85.03	82.23	84.17	633,600	2.48	3.04
ALX	Alexander's Inc	158.4	155.6	156.9	11,900	-1.6	1.02
AM	Antero Midstream Corp	10.51	10.32	10.44	1,244,200	-0.01	0.10
AMB.T	Ardagh Metal Packaging Sa WT [Ambp/W]	0.1700	0.1600	0.1677	2,500	-0.0022	1.29
AMBC	Ambac Financial Group	14.44	14.07	14.28	282,900	0.16	1.13
AMBP	Ardagh Metal Packaging S.A.	3.725	3.550	3.710	931,500	0.170	4.80
AMC	AMC Entertainment Holdings	4.850	4.630	4.640	11,843,600	-0.060	1.28
AMCR	Amcor Plc	9.910	9.763	9.790	6,571,300	-0.020	0.20
AME	Ametek Inc	148.3	146.0	148.2	725,900	2.5	1.71
AMG	Affiliated Managers Group	143.6	142.0	142.3	143,000	0.8	0.56
AMH	American Homes 4 Rent	33.80	32.99	33.71	1,387,900	0.56	1.69
AMH-G	American Homes 4 Rent [Amh/Pg]	23.76	23.47	23.76	3,700	-0.03	0.13
AMH-H	American Homes 4 Rent [Amh/Ph]	24.01	23.91	23.91	2,200	-0.16	0.69
AMK	Assetmark Financial Holdings Inc	28.73	28.20	28.51	155,900	-0.01	0.04
AMN	Amn Healthcare Services Inc	97.10	95.85	96.23	408,000	0.17	0.18
AMP	Ameriprise Financial Services	310.1	306.1	309.1	638,700	3.4	1.13
AMP.V	Amprius Technologies Inc [Ampx.W]	0.5500	0.4400	0.4500	59,200	-0.0410	8.35
AMPS	Altus Power Inc	4.770	4.580	4.740	1,105,900	0.030	0.64
AMPX	Amprius Technologies Inc	8.050	7.300	7.500	170,500	-0.360	4.58
AMPY	Amplify Energy Corp	7.300	7.100	7.220	310,800	0.070	0.98
AMR	Alpha Metallurgical Resources Inc	140.8	136.0	137.9	231,300	0.1	0.06
AMRC	Ameresco Inc	44.03	42.76	43.25	203,600	0.38	0.89
AMRX	Amneal Pharmaceuticals Inc	2.350	2.220	2.270	429,600	0.020	0.89
AMT	American Tower Corp	183.0	180.2	182.2	2,692,100	-0.4	0.21
AMTD	Amtd Idea Group	1.540	1.510	1.510	74,500	-0.030	1.95
AMWL	American Well Corp Cl A	2.230	2.160	2.190	1,033,400	0.000	0.00
AMX	America Movil S.A.B. DE C.V. ADR	22.54	21.78	22.31	1,858,300	0.45	2.06
AN	Autonation Inc	137.8	135.2	137.3	262,700	1.5	1.07
ANET	Arista Networks Inc	170.7	157.0	170.4	8,700,900	14.2	9.06
ANF	Abercrombie & Fitch Company	30.64	28.97	29.95	2,361,500	1.39	4.87
ANVS	Annovis Bio Inc	13.49	13.05	13.39	10,500	0.34	2.61
AOD	Aberdeen Total Dynamic Dividend Fund	8.030	7.930	8.030	216,900	0.120	1.52
AOMR	Angel Oak Mortgage REIT Inc	7.850	7.384	7.670	218,900	0.180	2.40
AON	AON Plc	313.7	310.2	310.7	575,800	-0.5	0.17
AORT	Artivion Inc	14.70	14.17	14.66	75,700	0.38	2.66
AOS	Smith A.O. Corp	66.91	66.18	66.67	728,900	0.18	0.27
AP	Ampco-Pittsburgh Corp	3.350	3.100	3.160	9,400	-0.020	0.63
APAM	Artisan Partners Asset Mgmt	33.13	32.68	32.80	284,900	0.22	0.68
APC.W	Ap Acquisition Corp WT [Apca/W]	0.0991	0.0688	0.0688	8,100	0.0137	24.86
APCA	Ap Acquisition Corp Cl A	10.64	10.64	10.64	1,100	0.01	0.09
APD	Air Products and Chemicals	274.9	272.1	273.8	940,800	1.7	0.63
APE	AMC Entertainment Holdings Prfd	1.620	1.560	1.590	4,504,000	0.030	1.92
APG	Api Group Corp	22.85	22.57	22.80	380,300	0.22	0.97
APG.U	Apollo Strategic Growth Capital II	10.25	10.22	10.25	1,300	0.03	0.29
APG.W	Apollo Strategic Growth Capital II WT	0.1899	0.1287	0.1287	49,200	-0.0300	18.90
APGB	Apollo Strategic Growth Capital II Cl A	10.22	10.21	10.21	234,600	0.00	0.00
APH	Amphenol Corp	76.91	74.48	76.61	6,398,900	2.67	3.61
APLE	Apple Hospitality REIT Inc	14.59	14.42	14.51	2,029,400	-0.03	0.21
APO	Apollo Asset Management Inc	66.26	64.74	65.42	2,207,800	1.19	1.85
APRN	Blue Apron Holdings Inc	0.5843	0.5425	0.5679	1,300,200	-0.0118	2.04
APT-A	Aptiv Plc 5.5% Mandatory Cnv Ser A	101.9	101.0	101.6	47,500	1.3	1.30
APTV	Aptiv Plc	92.62	90.42	92.13	2,141,800	2.42	2.70
AQN	Algonquin Pwr & Util	8.350	8.195	8.300	3,596,200	-0.030	0.36
AQNA	Algonquin Power & Utilities Corp	24.03	23.71	23.94	19,400	0.13	0.55
AQNB	Algonquin Power & Utilities Corp 6.20%	23.40	23.12	23.31	16,400	0.15	0.65
AQNU	Algonquin Power & Utilities Corp	29.85	29.48	29.73	67,800	-0.12	0.40
AQUA	Evoqua Water Technologies Corp	51.62	49.84	49.88	31,359,600	0.47	0.95
AR	Antero Resources Corp	22.56	21.55	21.67	5,768,200	-0.87	3.86
ARC	American Reprographics Company	2.990	2.920	2.950	98,300	0.040	1.37
ARCH	Arch Resources Inc	114.6	109.3	110.2	792,000	-3.7	3.24
ARCO	Arcos Dorados Holdings Inc	8.930	8.695	8.890	1,172,200	0.250	2.89
ARDC	Ares Dynamic Credit Allocation	11.71	11.59	11.68	86,100	0.05	0.43
ARE	Alexandria Real Estate Equities	112.4	110.7	111.8	865,800	0.6	0.49
ARES	Ares Management LP	85.59	83.75	85.20	1,194,000	0.92	1.09
ARG-A	Argo Group Intl Hldgs Ltd 7% Ser A	22.47	21.85	21.85	4,700	-0.01	0.05
ARGD	Argo Grp Itl Snr NTS	22.15	22.06	22.09	5,600	-0.02	0.10
ARGO	Argo Group Intl Hlds	29.28	29.24	29.25	218,500	-0.01	0.03
ARI	Apollo Commercial Real Estate	10.21	9.79	10.16	877,700	0.32	3.25
ARIS	Aris Water Solutions Inc Cl A	9.630	9.380	9.630	121,600	0.200	2.12
ARL	American Realty Investors	18.11	17.67	17.67	3,500	-0.38	2.11
ARLO	Arlo Technologies Inc	9.462	9.040	9.350	1,218,300	0.060	0.65
ARMK	Aramark Holdings Corp	39.83	39.09	39.54	1,649,100	0.52	1.33
ARNC	Arconic Corp	28.92	28.86	28.90	1,013,800	0.00	0.00
AROC	Archrock Inc	9.375	9.235	9.330	576,300	0.030	0.32
ARR	Armour Residential R	4.790	4.480	4.780	5,543,200	0.190	4.14
ARR-C	Armour Residential REIT Inc 7% Prf	19.34	19.20	19.25	3,200	0.05	0.26
ARW	Arrow Electronics	129.5	126.0	128.5	373,600	2.6	2.03
ASA	ASA Gold and Precious Metals	15.63	15.17	15.29	12,400	0.01	0.07
ASAI	Sendas Distribuidora S.A. ADR	11.58	11.12	11.39	644,700	-0.20	1.73
ASAN	Asana Inc Cl A	21.76	20.75	21.25	1,988,700	0.72	3.51
ASB	Associated Banc-Corp	15.61	15.17	15.56	1,172,400	0.07	0.45
ASB-E	Associated Banc-Corp [Asb/Pe]	16.72	16.35	16.72	13,900	0.32	1.95
ASB-F	Associated Banc-Corp	15.71	15.42	15.70	118,900	0.08	0.51
ASBA	Associated Banc-Corp 6.625%	19.90	19.55	19.77	68,600	0.05	0.25
ASC	Ardmore Shipping Corp	13.11	12.55	12.98	908,500	0.41	3.26
ASG	Liberty All-Star Growth Fund	5.220	5.120	5.170	689,900	0.130	2.58
ASGI	Aberdeen Standard Global Infrastructure	17.16	17.02	17.10	23,600	0.03	0.15
ASGN	On Assignment	67.54	66.02	67.38	267,400	1.30	1.97
ASH	Ashland Inc	87.77	86.88	87.21	365,300	0.28	0.32
ASIX	Advansix Inc	34.73	34.19	34.22	126,900	-0.32	0.93
ASPN	Aspen Aerogels Inc	6.920	6.460	6.790	600,200	0.300	4.62
ASR	Grupo Aeroportuario Del Sureste ADR	284.6	272.2	283.4	31,100	3.7	1.33
ASX	Ase Industrial Holding Ltd ADR	7.920	7.580	7.880	9,915,300	0.320	4.23
ATA.D	Altimar Acquisition Corp III [Ataq.U]	10.20	10.20	10.20	100	0.09	0.89
ATAQ	Altimar Acquisition Corp III Cl A	10.36	10.31	10.31	200	0.05	0.49
ATC-D	Atlas Corp [Atlo/Pd]	22.99	22.13	22.99	6,400	0.46	2.04
ATC-H	Atlas Corp [Atlo/Ph]	21.89	21.70	21.70	4,000	-0.17	0.78
ATC-I	Atlas Corp [Atlo/Pi]	23.00	22.87	23.00	2,400	0.15	0.66
ATE.U	Athena Technology Acquisition II	10.40	10.40	10.40	100	0.05	0.48
ATE.W	Athena Technology Acquisition II WT	0.1041	0.0850	0.0850	290,500	-0.0333	28.15
ATEK	Athena Technology Acquisition Corp II Cl	10.35	10.35	10.35	500	0.01	0.05
ATEN	A10 Networks Inc	15.38	14.59	14.98	680,900	0.36	2.46
ATGE	Adtalem Global Education Inc	42.95	42.00	42.29	236,000	-0.24	0.56
ATH-A	Athene Holdings Ltd [Ath/Pa]	20.46	20.25	20.46	24,000	0.11	0.54
ATH-B	Antah Hlds Ltd	19.59	19.38	19.44	15,100	0.06	0.31
ATH-C	Athene Hldg Ltd	22.64	22.28	22.60	16,400	0.12	0.54
ATH-D	Athene Holding Ltd	16.65	16.50	16.57	15,500	0.07	0.42
ATH-E	Athene Hldg Ltd	24.45	24.10	24.26	8,800	-0.08	0.31
ATHM	Autohome Inc ADR	30.36	29.70	30.02	212,800	0.32	1.08
ATI	Ati Inc	35.77	34.77	35.00	756,500	-0.31	0.88
ATI.W	Ati Physical Therapy Inc WT	0.0102	0.0102	0.0102	2,100	-0.0098	49.00
ATIP	Ati Physical Therapy Inc	0.1999	0.1700	0.1732	675,600	-0.0194	10.07
ATKR	Atkore Inc	121.3	119.1	121.2	295,900	1.7	1.42
ATO	Atmos Energy Corp	114.9	112.6	113.7	885,600	-1.1	0.99
ATR	Aptargroup	114.5	112.9	114.2	210,100	0.6	0.55
ATS	Ats Corp Cda	44.32	42.55	43.01	320,400	-0.10	0.23
ATTO	Atento S.A.	1.460	1.202	1.460	1,006,100	0.110	8.15
ATUS	Altice USA Inc Cl A	2.500	2.320	2.500	4,052,200	0.160	6.84
AU	Anglogold Ashanti Ltd ADR	23.90	23.32	23.47	1,921,800	-0.01	0.04
AUB	Atlantic Union Bancshares Corp	25.87	25.22	25.83	379,700	0.30	1.18
AUB-A	Atlantic Union Bankshares Corp Pfd A	20.10	19.35	19.53	15,500	-0.13	0.69
AUD	Audacy Inc	0.1055	0.0911	0.0936	4,429,500	-0.0134	12.52
AVA	Avista Corp	41.56	41.11	41.34	275,000	-0.16	0.39
AVAL	Grupo Aval Acciones Y Valores S ADR	2.230	2.130	2.150	107,300	-0.050	2.27
AVB	Avalonbay Communities	171.8	167.6	171.7	767,500	1.3	0.74
AVD	American Vanguard Corp	17.74	17.26	17.28	86,900	-0.17	0.97
AVK	Advent Claymore Convertible Securities	11.10	10.97	11.08	107,700	0.07	0.64
AVNS	Avanos Medical Inc	23.55	22.95	23.39	250,100	0.41	1.78
AVNT	Avient Corp	38.18	37.57	38.05	234,800	0.32	0.85
AVTR	Avantor Inc	20.89	20.44	20.65	3,731,300	0.27	1.32
AVY	Avery Dennison Corp	166.6	162.7	163.0	575,100	-1.6	0.97
AWF	Alliancebernstein Global High Income	9.570	9.460	9.490	164,400	0.040	0.42
AWI	Armstrong World Industries Inc	63.81	62.74	63.56	493,700	0.37	0.59
AWK	American Water Works	143.5	141.9	143.5	879,200	1.0	0.71
AWP	Abrdn Global Premier Properties Fund	3.690	3.620	3.680	324,100	0.060	1.66
AWR	American States Water Company	90.22	87.89	89.99	208,600	2.26	2.58
AX	Axos Financial Inc	41.14	40.11	41.13	272,700	0.23	0.56
AXA.P	Axios Sustainable Growth Acquisition	0.1900	0.0004	0.0006	460,000	-0.1614	99.63
AXA.W	Axios Sustainable Growth Acquisition WT	0.0302	0.0020	0.0020	234,900	-0.0281	93.36
AXAC	Axios Sustainable Growth Acquisition	10.43	10.43	10.43	100	-0.01	0.10
AXL	American Axle & Manufacturing	7.220	6.910	7.160	1,071,700	0.340	4.99
AXP	American Express Company	158.3	152.5	157.2	4,015,400	6.2	4.08
AXR	Amrep Corp	14.29	14.00	14.29	600	0.04	0.27
AXS	Axis Capital Holdings	52.91	52.20	52.69	293,800	0.09	0.17
AXS-E	Axis Capital Holdings Ltd [Axs/Pe]	20.88	20.75	20.82	11,100	0.02	0.10
AXTA	Axalta Coating Systems Ltd	29.98	29.50	29.85	1,561,300	0.21	0.71
AYI	Acuity Brands Inc	156.3	154.2	155.6	335,800	1.1	0.71
AYX	Alteryx Inc	37.51	35.81	35.83	2,781,200	-1.41	3.79
AZEK	The Azek Company Cl A	24.03	23.46	23.91	958,300	0.20	0.84
AZO	Autozone	2,471	2,427	2,461	214,800	1	0.04
AZRE	Azure Power Global Ltd	2.370	2.300	2.300	119,200	-0.020	0.86
AZUL	Azul S.A. ADR	9.910	9.480	9.610	2,331,700	0.320	3.44
AZZ	Azz Inc	36.26	35.25	36.23	55,200	0.91	2.58

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

44.200.145.223
United States

GLOBAL INDICES

Code	Last	Change
COMP	12,976	278	2.19
DJI	33,093	329	1.00
SP500	4,205	54	1.30
DAX	15,984	190	1.20
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	18,747	-369	1.93