Sharemaestro Market Browser

Week Ending: 29 May 2026

Ticker
Company
Sector
Industry
Open
High
Low
Close
APAM
Artisan Partners Asset Management Inc
Financial Services
Asset Management
37.86
38.24
37.01
37.44
APD
Air Products and Chemicals Inc
Basic Materials
Specialty Chemicals
289.01
290.92
277.98
278.62
APG
Api Group Corp
Industrials
Engineering & Construction
42.24
42.99
40.80
41.00
APH
Amphenol Corporation
Technology
Electronic Components
136.88
151.62
136.20
148.76
APIE
ACTIVEPASSIVE INTERNATIONAL EQUITY ETF
-
-
38.35
38.56
37.89
38.28
APLE
Apple Hospitality REIT Inc
Real Estate
Reit - Hotel & Motel
14.52
15.08
14.50
14.69
APLU
ALLSPRING CORE PLUS ETF
-
-
24.61
24.70
24.51
24.67
APLY
YIELDMAX(R) AAPL OPTION INCOME STRATEGY ETF
-
-
12.81
12.91
12.68
12.79
APO
Apollo Global Management LLC Class A
Financial Services
Asset Management
128.80
132.23
126.08
128.71
APTV
Aptiv PLC
Consumer Cyclical
Auto Parts
57.94
68.18
57.71
67.94
APUE
ACTIVEPASSIVE U.S. EQUITY ETF
-
-
46.01
46.42
45.84
46.37
AQN
Algonquin Power & Utilities Corp
Utilities
Utilities - Diversified
6.00
6.06
5.87
5.89
AR
Antero Resources Corp
Energy
Oil & Gas E&P
36.56
37.01
34.92
35.75
ARB
ALTSHARES MERGER ARBITRAGE ETF
-
-
29.57
29.65
29.51
29.51
ARCO
Arcos Dorados Holdings Inc
Consumer Cyclical
Restaurants
8.81
9.07
8.65
8.70
ARDC
Ares Dynamic Credit Allocation Fund Inc
-
-
12.74
12.82
12.63
12.79
ARDT
Ardent Health Partners, Inc.
Healthcare
Medical Care Facilities
9.20
9.53
8.99
9.23
ARE
Alexandria Real Estate Equities Inc
Real Estate
Reit - Office
48.97
51.00
47.76
49.68
ARES
Ares Management LP
Financial Services
Asset Management
125.16
130.15
123.99
128.50
ARGT
GLOBAL X MSCI ARGENTINA ETF
-
-
91.48
97.77
90.42
97.70
ARI
Apollo Commercial Real Estate Finance Inc
Real Estate
Reit - Mortgage
10.95
11.08
10.88
10.96
ARIS
Aris Mining Corporation
Basic Materials
Gold
17.80
18.29
16.25
18.13
ARL
American Realty Investors Inc
Real Estate
Real Estate Services
15.03
18.10
14.24
15.00
ARLO
Arlo Technologies
Industrials
Building Products & Equipment
13.21
13.80
13.02
13.34
ARMK
Aramark Holdings
Industrials
Specialty Business Services
51.61
54.08
51.32
53.38