Tuesday, 29 September 2020

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.98.4795.8697.93954,4002.792.93 7 
AAAlcoa Inc.14.4014.0514.103,083,6000.130.91 5 
AANAARON'S INC.55.8153.9555.15463,0000.140.25 6 
AAPAdvance Auto Parts Inc155.68152.62154.35715,8002.621.73 7 
AATAMERICAN ASSETS TRUST INC.26.1225.2425.30222,7000.622.39 6 
ABAlliance Capital Management Holding L.P.27.3926.8727.18418,9000.200.74 7 
ABBABB Ltd26.4826.1826.392,639,1000.612.37 6 
ABCAmerisourceBergen Corporation (Holding96.8594.8296.20801,7000.840.88 7 
ABEVABEV2.3602.3102.33017,794,0000.0100.43 6 
ABGAsbury Automotive Group Inc111.64105.42110.82220,6003.172.94 7 
ABMABM Industries Incorporated39.5036.9738.53718,5001.885.13 6 
ABRArbor Realty Trust11.7411.4111.65997,7000.332.92 6 
ABR-CArbor Realty Trust25.4025.1925.373,2000.030.12 6 
ABTAbbott Laboratories106.93104.13105.814,364,1002.972.89 6 
ACAlliance Capital Management Holding L.P.38.0037.1637.1614,0000.340.91 7 
ACAAca Capital Holdings Inc47.0745.7946.61346,0000.020.04 4 
ACBAurora Cannabis Inc7.9907.4007.6505,558,6000.1301.73 4 
ACCAmerican Campus Communities Inc36.6135.7235.961,231,8000.220.62 6 
ACE.WAccel Entmt Inc [Acel/W]2.5402.3002.390710,9000.0903.91 4 
ACELAccel Entertainment Inc.13.8512.8713.29678,5000.564.40 4 
ACHAluminum Corporation of China Ltd6.0606.0206.03035,0000.0300.50 5 
ACIArch Coal Inc.13.9513.3113.882,289,9000.705.31 5 
ACMAecom Technology Corporation38.6337.1537.981,535,1000.711.91 7 
ACNAccenture Ltd.241.36234.81238.911,670,2006.262.69 7 
ACN.UAscendant Digital Acquisition Corp Cl A10.4010.2810.4085,4000.050.43 4 
ACPAmerican Real Estate Partnr10.4110.2510.3695,3000.060.58 6 
ACVAlberto-Culver Company25.8425.3025.8280,9000.682.70 7 
ADCAgree Realty Corporation67.5866.1767.01325,4001.171.78 6 
ADCTAdc Therapeutics Sa38.1235.0038.0056,0001.915.29 4 
ADMArcher-Daniels-Midland Company46.3445.4746.053,267,2000.831.84 7 
ADNTAdient Plc18.4717.5818.24756,9000.824.71 4 
ADSAlliance Data Systems Corporation46.8444.3045.651,185,3001.022.19 6 
ADXAdams Express Company (The)16.3916.1416.30160,4000.311.94 7 
AEBAegon NV24.7624.5024.7622,2000.281.14 6 
AEEAmeren Corporation79.6377.7178.381,365,6000.981.27 5 
AEFCAegon Funding Company Llc 5.10%25.5825.4825.5027,3000.080.31 4 
AEGAegon NV2.7702.7252.7501,354,9000.1003.77 6 
AELAmerican Equity Investment Life Holding23.7523.0023.44412,8000.190.82 7 
AEL-AAmerican Equity Investment Life Holding23.7223.4423.6113,8000.251.05 4 
AEL-BAmerican Equity Investment Life Holding25.5925.2925.5912,1000.301.17 4 
AEMAgnico-Eagle Mines83.4580.1083.12934,1003.694.65 5 
AEOAmerican Eagle Outfitters Inc.13.7712.9313.4116,456,7000.211.59 7 
AEPAmerican Electric Power Company Inc.81.1379.1979.912,092,7000.931.18 5 
AEP-BAmerican Elec. Pwr CO Inc. 6.125% Corp.49.3448.9449.1211,5000.581.19 4 
AEP-CAmerican Electric Power Company Inc49.3748.7648.9924,1000.661.37 4 
AERAercap Holdings N.V.29.3527.9828.841,205,9000.130.45 6 
AESAes Trust17.7417.3317.542,988,9000.130.75 5 
AFBAlliance National Municipal Income Fund13.6513.4713.6553,2000.191.41 5 
AFCAllied Capital Corporation25.9225.6225.813,2000.190.74 4 
AFGAmerican Financial Group Inc.68.5866.2667.75694,8001.582.39 8 
AFGBAmerican Financial Group Inc. 5.875%27.6927.1827.6921,1000.602.21 4 
AFGCAmerican Financial Group Inc 5.125%26.5926.3226.593,9000.411.58 4 
AFGDAmerican Financial Group Inc 5.625%26.8026.6526.8023,9000.271.02 4 
AFGHAmerican Financial Group Inc.25.2925.2625.268,0000.020.08 6 
AFIArmstrong Flooring Inc.3.8903.6903.830104,2000.0802.13 5 
AFLAFLAC Incorporated37.5536.9837.043,473,7000.100.27 6 
AFTApollo Senior Floating Rate Fund Inc.12.8612.7612.8535,0000.060.47 6 
AGAGCO Corporation11.8711.4911.853,612,2000.474.13 5 
AGCOAGCO CP75.5473.5174.94570,6001.942.66 5 
AGDAlpine Global Dynamic Dividend Fund9.4309.2959.41018,0000.2202.39 7 
AGMFederal Agricultural Mortgage70.0668.0768.0945,2001.392.00 6 
AGM-CFederal Agricultural Mortgage27.0127.0127.014000.000.01 5 
AGM-DFederal Agricultural Mortgage Corp Pfd26.5426.2126.4912,9000.100.36 4 
AGM-EFederal Agricultural Mortgage Corp26.7426.6726.741,2000.090.34 4 
AGM-FFederal Agricultural Mortgage Corp25.8425.6525.8092,3000.190.74 4 
AGM.AFederal Agric Mtg Corp58.1658.1658.165003.846.19 7 
AGOAssured Guaranty Ltd21.0420.2420.62731,3000.130.63 6 
AGO-BAssured Guaranty Ltd [B]26.7426.2026.301,3000.311.21 6 
AGO-EAssured Guaranty Ltd [E]26.1525.8125.925,9000.170.66 6 
AGO-FAssured Guaranty Ltd [F]25.5025.2725.503,3000.250.99 6 
AGRAGERE SYSTEMS INC.49.5648.6949.05378,3000.601.24 5 
AGROADECOAGRO S.A.5.2905.0705.150408,8000.0801.58 6 
AGSPlayags Inc.3.7903.6403.770270,2000.0701.89 4 
AGXAGX42.6441.2941.8874,5000.471.13 5 
AHCA.H. Belo Corporation1.4801.3901.40069,3000.0704.77 6 
AHH-AAccredited Mtg Ln Reit Tr23.8023.6523.7110,5000.060.25 4 
AHL-DAspen Insurance Holdings Ltd24.8524.7024.857,5000.441.80 4 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]24.5723.8624.5045,1000.662.75 4 
AHTAshford Hospitality Trust Inc2.5702.3202.4901,016,7000.44015.02 6 
AHT-DAshford Hospitality Trust Inc6.4505.2155.30032,5000.2003.92 6 
AHT-FAshford Hospitality Trust Inc.5.7504.5104.51035,1000.2906.87 5 
AHT-GAshford Hospitality Trust Inc.6.0004.6504.65043,4000.2806.41 4 
AHT-HAshford Hospitality Trust Inc Cum Pfd6.0204.7204.72067,3000.44010.28 5 
AHT-IHome6.0004.7404.78051,1000.45010.39 5 
AIARLINGTON ASSET INVT CORP2.7202.6702.690287,6000.0200.74 4 
AI-BArlington Asset 7.00% Series B Pfd18.3718.0018.371,3000.251.34 5 
AI-CArlington Asset Investment Corp Cum Pfd19.4319.1619.352,9000.050.23 4 
AICAAMES INVESTMENT CORP23.5022.7623.399,5000.010.04 5 
AIGAmerican International Group Inc.29.2528.4329.157,430,7000.260.90 7 
AIG-AAmerican International Group Inc.27.3327.1327.2515,1000.030.11 5 
AIG.WAMERICAN INTERNATIONAL GROUP0.43500.36000.3700387,1000.047111.29 7 
AINAlbany International Corporation51.1349.5350.50272,1000.230.45 6 
AIOAllianzgi Artificial Intelligence &21.1920.8021.15102,6000.472.27 4 
AIRAAR Corp.19.7618.5218.63291,8000.964.90 5 
AITApplied Industrial Technologies Inc.60.2058.6659.50167,2000.200.34 6 
AIVApartment Investment and Management37.1635.8136.071,693,1000.731.98 5 
AIZAssurant Inc.123.13120.64121.35454,9001.040.86 4 
AIZPAssurant Inc. 6.50% Series D Mandatory118.67118.08118.1519,4000.310.26 4 
AJGArthur J. Gallagher & Co.104.32101.77103.23657,1002.152.13 7 
AJRDGencorp Inc41.4940.3340.71467,1000.150.37 4 
AJXGreat Ajax Corp.9.4009.2259.34081,3000.0500.54 6 
AJXAGreat Ajax Corp. 7.25% Convertible23.8523.8523.852000.120.51 5 
AKO.AEmbotelladora Andina S.A.11.9011.8011.801,4000.050.43 5 
AKO.BEmbotelladora Andina S.A.13.6113.6113.611000.000.00 4 
AKRAcadia Realty Trust12.2911.8211.86794,0000.262.15 6 
ALAlcan, Inc.32.0030.5131.31493,2000.581.82 6 
AL-AAir Lease Corp [Al/Pa]23.2522.8023.2512,1000.361.57 4 
ALBAlbemarle Corporation96.7594.0395.42643,9002.282.45 4 
ALCAssisted Living Concepts Inc. New56.1155.6355.70938,0000.470.85 7 
ALEAllete Inc.53.9652.0352.10371,3001.001.88 5 
ALEXALEXANDER BALDWIN12.1211.6011.79248,7000.151.26 7 
ALGAlamo Group Inc.109.78107.94109.0140,9000.250.23 6 
ALI-AAltera Infrastructure LP Pfd A15.8615.5215.659,8000.281.82 4 
ALI-BAltera Infrastructure LP Units16.6016.4016.437,9000.211.29 4 
ALI-EAltera Infrastructure LP Pfd E16.4416.3016.413,3000.462.86 4 
ALKAlaska Air Group Inc.41.2739.6840.672,247,9000.932.24 5 
ALLAllstate Corporation (The)93.6991.6192.541,784,5001.291.41 5 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th28.0027.8027.9714,9000.090.34 4 
ALL-HAllstate Corp. (The) Pfd27.1827.0027.1272,7000.140.52 4 
ALL-IAllstate Corp 4.75% Prf Perpetual USD 2527.0226.7926.8729,8000.040.15 4 
ALL-YGMAC Capital Trust I Fixed Rate24.9024.7024.72251,4000.040.16 6 
ALLEAllegion plc100.0498.5398.69584,7000.690.70 6 
ALLYAlly Financial24.4924.1024.113,775,3000.100.41 6 
ALP-QAlabama Power Co. Pfd27.8527.6727.805,0000.170.63 4 
ALT.WAlta Equipment Group Inc [Altg/W]1.8691.8401.85026,5000.1005.71 4 
ALTGAlta Equipment Group Inc.8.9508.7008.71065,6000.1301.47 4 
ALU.UAlussa Energy Acquisition Corp [Alus.U]10.2010.2010.201000.272.58 4 
ALU.WAlussa Energy Acquisition Corp [Alus/W]0.82000.79000.820012,1000.02012.51 4 
ALUSAlussa Energy Acquisition Corp Cl A9.9309.8909.90085,8000.0200.20 4 
ALVAutoliv Inc.78.7478.0578.48286,5000.951.23 7 
ALXAlexander's Inc.266.03259.67260.5118,9001.350.52 5 
AMAmerican Greetings Corporation5.9305.7205.7305,721,4000.1302.22 8 
AMB.WAmbac Financial Group5.2505.1605.1608000.1603.20 4 
AMBCAmbac Financial Group12.7212.1312.14322,9000.322.57 4 
AMCAmc Entertainment Holdings Inc6.5406.1106.2605,544,6000.1602.49 5 
AMCRAmcor Plc11.1010.8511.017,026,9000.242.23 4 
AMEAMTEK Inc.100.0297.8399.35675,2002.362.43 6 
AMGAffiliated Managers Group Inc.69.2767.2668.52418,2000.380.56 7 
AMHAMERUS GROUP CO CL A29.2928.6329.201,937,9000.762.67 5 
AMH-DAmerican Homes 4 Rent26.0025.9226.003,0000.271.07 5 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.9825.8025.894,2000.100.39 5 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd26.5826.5826.584,9000.080.30 4 
AMH-GHome26.2926.2926.291000.000.00 5 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd27.7827.6927.699000.120.42 4 
AMKAssetMark Financial Holdings23.6823.2023.34105,1000.231.00 4 
AMNAmeron International Corporation54.9653.9154.56294,8000.060.11 6 
AMOVAmerica Movil A Ads12.2112.0512.212,4000.302.52 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.151.54148.39150.10675,5000.590.39 6 
AMPYAmplify Energy Corp.1.0801.0001.040700,9000.0201.89 4 
AMRCAMERESCO INC.30.4229.6730.14178,7000.521.76 7 
AMRXAmneal Pharmaceuticals Inc.3.8003.5103.6901,194,8000.1504.24 4 
AMTAmerican Tower Corporation255.29249.46252.422,201,9005.612.27 7 
AMXAmerica Movil S.A.B. de C.V.12.4012.0712.373,040,8000.383.17 6 
ANAutoNation Inc.57.0055.5656.75349,0000.621.10 6 
ANETArista Networks Inc213.10208.12211.81742,9004.622.23 6 
ANFAbercrombie & Fitch Company14.5613.8314.543,263,0000.312.18 7 
ANHAnworth Mortgage Asset Corporation1.8001.7601.760342,1000.0000.00 4 
ANH-AAnworth Mortgage Asset Corporation23.8023.2623.661,5000.230.98 5 
ANH-BAnworth Mortgage Asset Corporation17.8517.6117.858000.191.08 5 
ANH-CAnworth Mortgage Asset Corpora21.9821.6921.895,0000.261.18 5 
ANTMAnthem Inc.269.35264.56267.421,023,8000.210.08 7 
AODAlpine Total Dynamic Dividend Fund8.0707.9408.030277,5000.1501.90 7 
AONAON CORP205.60199.35203.631,155,1005.632.84 7 
AON.UOne Unit 1 Com & 1/3 WT Exp [Aone.U]10.4510.3210.4278,1000.030.34 4 
AOSSmith (a.o.) Corporation48.3947.6548.251,159,2000.992.09 7 
APAmpco-Pittsburgh Corporation3.5303.4003.44349,1000.0270.79 8 
APDAir Products and Chemicals Inc.306.83297.95303.271,025,3008.752.97 7 
APGApi Group Corp14.3813.8814.24523,5000.463.34 4 
APHAmphenol Corporation107.79105.86106.782,619,2001.721.64 6 
APLEApple Hospitality Reit Inc.10.4710.2410.332,414,3000.020.19 7 
APO-AApollo Global Management Llc Pfd Ser A26.5026.2026.503,2000.301.15 5 
APO-BApollo Global Management Llc Pfd Ser B27.1926.8027.197,3000.351.29 4 
APRNBlue Apron Holdings Inc.7.1506.8607.050662,7000.3304.91 5 
APT-AAptiv Plc109.46109.06109.171,6001.421.32 4 
APTSPreferred Apartment Communities6.7606.5706.600374,0000.0100.15 4 
APTVAptiv Plc86.6385.3985.651,422,6000.991.17 7 
AQNAlgonquin Pwr & Util14.1313.8614.03503,5000.292.11 7 
AQNAAlgonquin Power & Utilities Corp27.1526.9227.1384,4000.170.63 4 
AQNBAlgonquin Power & Utilities Corp. 6.20%27.8427.4527.837,8000.270.96 4 
AQUAEvoqua Water Technologies Corp.20.1619.0119.98898,2000.954.99 7 
ARAR2.8002.6502.7609,933,5000.0401.47 7 
ARAAracruz Celulose S.A.6.3506.0856.22053,6000.0600.96 7 
ARCAffordable Residential Communities Inc1.0801.0251.030141,9000.0302.83 5 
ARCHArch Coal Inc.40.7039.2239.85165,7000.661.68 5 
ARDArena Resources Inc15.3714.7814.7936,3000.281.86 5 
AREAlexandria Real Estate Equities Inc.165.70161.62162.88839,9000.890.55 6 
ARE-AAlexandria Real Estate Eq26.2926.2026.2513,4000.100.38 7 
ARESAres Management LP39.4338.5839.36578,7000.882.29 8 
ARG-AArgo Group International Holdings Ltd25.4025.1925.3761,0000.130.52 4 
ARGDArgo Grp Itl Snr NTS25.5625.4025.561,8000.130.51 4 
ARGOArgo Group Intl Hlds36.7535.8236.13100,6000.160.44 4 
ARIArden Realty, Inc.9.0958.8109.0401,454,0000.1301.46 6 
ARLAmerican Realty Investors Inc.9.2908.5008.9603,5000.0400.45 6 
ARLOArlo Technologies Inc.5.5455.1105.3401,155,4000.2404.71 4 
ARMKAramark Holdings Corp.29.3628.2028.772,070,7000.832.97 8 
AROCArchrock Inc. Common Stock Ex-6.1005.8906.050776,7000.0701.17 6 
ARR-CArmour Residential REIT Inc 7% Prf24.1023.6423.8345,4000.230.97 4 
ARWArrow Electronics Inc.78.9476.2478.42858,5002.693.55 7 
ASAASA23.2522.5623.1264,1000.743.31 6 
ASBAssociated Banc-Corp13.3613.0413.141,090,0000.130.98 6 
ASB-CAssociated Banc-Corp Depositary25.6525.5025.505,3000.010.04 6 
ASB-DAssociated Banc-Corp.25.3425.1725.346,1000.170.68 5 
ASB-EAssociated Banc-Corp Depositary Shs26.6426.2526.5945,3000.260.98 4 
ASB-FAssociated Banc-Corp.25.7525.4825.7124,6000.291.14 4 
ASCArdmore Shipping Corporation3.6003.4103.480307,5000.0501.46 5 
ASGLiberty All-star Growth Fund, Inc.7.2466.9507.170199,2000.2603.76 8 
ASGIAberdeen Standard Global Infrastructure19.4519.1119.4013,3000.050.26 4 
ASHAshland Inc.74.7173.0774.19373,6000.821.12 7 
ASIXAdvansix Inc.13.3512.9813.1391,9000.030.23 4 
ASPNAspen Aerogels Inc9.2808.6758.940171,8000.4705.55 7 
ASRGrupo Aeroportuario Del Sureste, S.a. De114.57111.69112.1263,4001.010.89 5 
ASXAdvanced Semiconductor Engineering Inc.4.2004.1104.200632,9000.1403.45 7 
ATAlltel Corporation2.0602.0202.040169,5000.0402.00 5 
ATC-DAtlas Corp. [Atlas/Pd]23.6823.4523.5613,1000.321.37 4 
ATC-EAtlas Corp [Atlas/Pe]24.4124.1524.4114,3000.441.84 4 
ATC-GAtlas Corp. [Atlas/Pg]24.2223.9224.1116,4000.110.46 4 
ATC-HAtlas Corp [Atlas/Ph]23.7423.4023.609,2000.331.42 4 
ATC-IAtlas Corp [Atlas/Pi]23.1723.0723.145,0000.190.83 4 
ATCOAtlas Corp.9.0208.6908.910404,8000.2603.01 4 
ATENA10 Networks Inc.7.2686.9857.160620,6000.1101.56 5 
ATGEAdtalem Global Education Inc.32.0831.0731.27203,6000.762.37 6 
ATHAnthem Inc36.8535.5636.401,078,8000.411.14 7 
ATH-AAthene Holding Ltd. Pfd A26.3325.8126.3054,0000.522.02 4 
ATH-BAntah Hldgs Ltd25.7125.3025.7119,8000.471.86 4 
ATH-CAthene Hldg Ltd27.2526.9027.2529,0000.351.28 4 
ATHMATHM86.7384.9785.95328,5001.381.63 7 
ATIAllegheny Technologies Incorporated9.1408.6058.7702,307,3000.2502.77 7 
ATKRAtkore International Group26.6425.7926.39276,8000.341.31 6 
ATOAtmos Energy Corporation97.7196.3296.65681,7000.530.55 6 
ATRAptarGroup Inc.118.63116.64117.89154,0001.831.58 6 
ATTOAtento S.A.10.1709.6509.71011,2000.1801.82 5 
ATUSAltice Usa Inc. Class A26.9726.3226.714,095,0000.361.37 7 
ATVAcorn International Inc.14.3213.9313.932,5000.130.91 6 
AUAngloGold Ashanti Ltd.29.5328.2929.384,631,6001.485.30 7 
AUYYAMANA GOLD INC6.3206.0906.31020,877,6000.2804.64 7 
AVAAvista Corporation36.9136.1436.17527,0000.140.39 4 
AVALGrupo Aval Acciones Y Valores S5.0404.9404.980106,5000.0400.81 7 
AVBAvalonBay Communities Inc.159.29155.93156.341,214,5002.121.34 6 
AVDAmerican Vanguard Corporation14.2613.9414.0852,6000.050.36 7 
AVKAdvent Claymore Convertible Securities14.0713.7414.00132,6000.342.49 7 
AVLRAvalara Inc122.58117.32121.37485,2003.412.89 4 
AVNSAvanos Medical Inc.32.3831.2432.04260,8000.130.41 4 
AVNTAvient Corp.27.6626.7827.49483,0000.441.63 4 
AVT-AAvantor Inc [Avtr/Pa]71.1469.8371.144,3002.153.12 4 
AVYAvery Dennison Corporation117.02114.59116.35439,2002.292.01 6 
AVYAAvaya Holdings Corp15.2214.0614.362,091,6000.654.33 4 
AWFAlliance World Dollar Government Fund II10.7110.6110.68196,6000.090.85 5 
AWIArmstrong World Industries Inc71.1169.6369.63312,9001.071.51 5 
AWKAmerican Water Works Company Inc.145.12142.02143.20667,5002.431.73 5 
AWPAlpine Global Premier Properties Fund4.8704.8104.840221,2000.0100.21 6 
AWRAmerican States Water Company76.8574.9775.64152,3000.340.45 7 
AXAxos Financial Inc.24.1923.3323.61223,6000.331.38 4 
AXLAmerican Axle & Manufacturing Holdings7.9307.5807.7901,005,0000.0400.52 6 
AXOAxos Financial Inc.25.7125.4625.651,9000.230.87 4 
AXPAmerican Express Company104.71102.69103.782,474,5000.110.11 5 
AXRAMREP Corporation4.7804.6604.7602,8000.1322.86 7 
AXSAxis Capital Holdings Limited47.8846.2446.82916,4000.240.51 7 
AXS-EAxis Capital Holdings Ltd25.6625.5125.6535,9000.140.55 5 
AXTAAxalta Coating Systems Ltd.22.8422.3522.632,796,5000.271.21 4 
AYIAcuity Brands Inc106.76105.08106.20374,7000.930.88 5 
AYXAlteryx Inc.113.49108.50112.161,364,3001.971.79 8 
AZEKThe Azek Company Inc Cl A35.9934.0135.102,407,3002.215.92 4 
AZNAstrazeneca PLC54.8253.3453.6411,404,2001.071.96 7 
AZOAutoZone Inc.1,2471,2131,233199,900221.78 7 
AZREAzure Power Global Ltd28.9927.1027.39122,9000.090.33 6 
AZULAzul S.A. American Depositary Shares15.0014.5914.882,228,2000.161.09 7 
AZZAZZ Incorporated34.9633.9334.04186,7000.491.42 4