Sharemaestro Market Browser

Week Ending: 29 May 2026

Ticker
Company
Sector
Industry
Open
High
Low
Close
AIVL
WISDOMTREE U.S. AI ENHANCED VALUE FUND
-
-
126.15
127.31
126.15
126.58
AIYY
YIELDMAX(R) AI OPTION INCOME STRATEGY ETF
-
-
9.34
10.46
9.24
10.27
AIZ
Assurant, Inc.
Financial Services
Insurance - Property & Casualty
255.62
257.37
245.55
248.87
AJG
Arthur J Gallagher & Co
Financial Services
Insurance Brokers
202.96
208.99
200.04
201.11
AKA
AKA Brands Holding Corp
Consumer Cyclical
Apparel Retail
9.83
10.30
9.25
9.45
AKAF
THE FRONTIER ECONOMIC FUND
-
-
32.53
32.68
32.53
32.68
AKO-A
Embotelladora Andina S.A
Consumer Defensive
Beverages - Non-Alcoholic
23.01
23.90
22.43
23.90
AKO-B
Embotelladora Andina S.A
Consumer Defensive
Beverages - Non-Alcoholic
28.72
31.99
28.72
29.60
AKR
Acadia Realty Trust
Real Estate
Reit - Retail
21.95
22.50
21.95
22.02
AKRE
AKRE FOCUS ETF
-
-
54.41
55.70
53.69
55.11
ALAI
ALGER AI ENABLERS & ADOPTERS ETF
-
-
44.11
45.69
43.88
45.69
ALB
Albemarle Corp
Basic Materials
Specialty Chemicals
175.02
180.26
171.00
176.42
ALC
Alcon AG
Healthcare
Medical Instruments & Supplies
67.74
68.27
65.36
66.29
ALG
Alamo Group Inc
Industrials
Farm & Heavy Construction Machinery
150.04
156.54
148.51
150.71
ALH
Alliance Laundry Holdings Inc.
Consumer Cyclical
Furnishings, Fixtures & Appliances
24.90
25.75
24.66
25.25
ALIT
Alight Inc
Technology
Software - Application
0.81
1.02
0.81
0.94
ALK
Alaska Air Group Inc
Industrials
Airlines
42.77
47.90
42.45
46.02
ALL
The Allstate Corporation
Financial Services
Insurance - Property & Casualty
215.30
217.87
204.81
206.09
ALLE
Allegion PLC
Industrials
Security & Protection Services
130.41
133.60
128.64
130.07
ALLY
Ally Financial Inc
Financial Services
Credit Services
42.57
43.42
42.08
42.81
ALRG
ALLSPRING LT LARGE CORE ETF
-
-
30.05
30.36
30.03
30.36
ALSN
Allison Transmission Holdings Inc
Consumer Cyclical
Auto Parts
111.16
115.77
110.95
113.53
ALTG
Alta Equipment Group Inc
Industrials
Rental & Leasing Services
5.52
6.53
5.49
6.16
ALTL
PACER LUNT LARGE CAP ALTERNATOR ETF
-
-
48.01
49.45
47.88
49.40
ALUB
Alussa Energy Acquisition Corp. II
Financial Services
Shell Companies
10.01
10.05
10.01
10.03