Stock Screener

Acquisition Stocks List

Acquisition Stocks List is a list of public traded Acquisition companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.

Acquisition Stocks

6/14/2024
Symbol Chart Company Open High Low Close Volume % Change
ABR Arbor Realty Trust, Inc 13.65 13.81 13.60 13.69 1.19M -1.01%
ADC Agree Realty Corporation 60.67 61.40 60.67 61.27 594.6K 0.57%
AG AGCO Corporation 6.16 6.17 6.00 6.11 4.48M 0.33%
AGI Alamos Gold Inc 15.48 15.50 15.13 15.31 1.94M 0.39%
AIG American International Group, Inc 73.11 73.87 73.06 73.42 3.13M -0.93%
AJX Great Ajax Corp 3.59 3.68 3.51 3.56 68.5K -1.39%
ALOT Astro-Med, Inc 16.40 16.71 16.25 16.56 7.3K -0.84%
AME AMETEK, Inc 171.82 172.05 164.54 167.02 1.88M -3.97%
AMPY Amplify Energy Corp 5.82 5.97 5.77 5.84 366.2K 0.86%
AMTX Aemetis Inc 3.18 3.24 3.07 3.10 407.3K 0.32%
APG Api Group Corp 37.90 38.25 37.29 38.06 1.43M -0.65%
APO American Community Properties Trust 115.00 116.30 113.60 115.87 1.65M -0.35%
APP American Apparel Inc 75.41 77.67 74.90 77.52 2.84M 2.47%
ARCC Ares Capital Corporation 20.79 20.96 20.59 20.68 5.28M -2.77%
ASM Avino Silver & Gold 0.91 0.93 0.88 0.89 1.39M -2.20%
AXP American Express Company 221.38 225.64 221.34 224.82 2.34M 1.18%
BANF BancFirst Corporation 82.51 82.95 81.56 82.90 80.9K -0.68%
BATL Battalion Oil Corp 4.52 4.75 4.52 4.52 16.3K -1.09%
BBDC Barings Bdc Inc 9.60 9.68 9.52 9.62 470.3K -0.41%
BFI BurgerFi International Inc 0.24 0.27 0.23 0.25 165.9K 4.17%
BFST Business First Bancshares Inc 19.94 20.04 19.62 19.72 32.3K -1.99%
BITE Bite Acquisition Corp 9.66 10.15 8.33 8.64 11.6K -8.09%
BKU BankUnited Inc 27.42 27.72 27.04 27.05 425.7K -3.15%
BLBD Blue Bird Corp 56.01 56.96 54.63 55.79 311.2K -2.19%
BLKB Blackbaud, Inc 75.82 76.25 74.71 76.20 257.6K -0.51%
BLUA BlueRiver Acquisition Corp 11.14 11.14 11.14 11.14 400 0.36%
BMO Bank of Montreal (USA) 83.82 83.86 83.12 83.59 425.1K -1.04%
BOKF BOK Financial Corporation 86.93 88.05 86.69 87.28 149.6K -0.91%
BWMN Bowman Consulting Group Ltd 30.47 31.16 30.32 30.98 84.8K 0.45%
BX The Blackstone Group L 121.10 121.57 120.16 121.25 1.69M -0.79%
CARE Carter Bank&Tr [Va] 12.17 12.22 12.04 12.13 37.1K -1.86%
CEI Camber Energy Inc 0.15 0.15 0.14 0.14 4.65M -6.67%
CFG Citizens Financial Group Inc/Ri 34.01 34.35 33.71 34.07 3.16M -1.22%
CFR Cullen/Frost Bankers, Inc 94.78 95.50 94.09 95.03 349.1K -0.81%
CGAU Centerra Gold Inc. 6.75 6.87 6.70 6.82 461K 1.79%
CHK Chesapeake Energy Corporation 85.62 85.93 84.99 85.14 1.48M -1.06%
CIGI Colliers Intl Grp IN 109.62 110.87 109.20 110.49 94.7K -0.87%
CKPT Checkpoint Therapeutics Inc 2.06 2.20 2.05 2.12 461.8K 3.41%
CMCT Cim Commercial TR Cp 2.85 2.85 2.80 2.80 7.3K -1.75%
CODA Coda Octopus Group 6.50 6.56 6.24 6.32 10.5K -1.10%
CODI Compass Diversified Holdings 22.23 22.38 22.02 22.11 155K -1.47%
COLD Americold Realty Trust 25.59 25.78 25.21 25.49 1.12M -0.66%
COOL Majesco Entertainment Co 11.50 11.63 11.30 11.40 7.8K -1.30%
CPIX Cumberland Pharmaceuticals, Inc. 1.50 1.51 1.46 1.51 2.3K -2.58%
CPSS Consumer Portfolio Services, Inc 8.94 9.17 8.79 8.97 46.1K -0.11%
CPT Camden Property Trust 106.75 108.34 106.13 108.04 441.5K 0.98%
CRK Comstock Resources, Inc 11.40 11.49 11.11 11.15 2.37M -2.62%
CSR China Security & Surveillance Tech 66.28 67.71 66.28 67.64 66.2K 1.08%
CSWC Capital Southwest Corporation 25.37 25.55 24.95 25.33 307K -3.02%
CTRE Caretrust REIT Inc 25.22 25.46 24.99 25.17 2.46M -0.44%
CUZ Cousins Properties Inc 22.64 23.10 22.63 23.09 1.22M 0.83%
CVII Churchill Capital Corp VII 10.76 10.77 10.76 10.77 1.1K 0.00%
CW Curtiss-Wright Corp 267.13 268.42 263.58 266.22 179.1K -1.03%
DASH DoorDash Inc 112.80 113.01 110.71 112.05 1.8M -1.51%
DEA Easterly Government Properties 11.95 12.19 11.93 12.17 540.5K 0.83%
DHI D 141.40 143.10 139.77 142.78 1.52M -0.47%
DMLP Dorchester Minerals L 30.48 30.67 29.50 29.88 128K -1.97%
DWSN Dawson Geophysical Company 1.95 2.02 1.90 2.00 8.4K 0.00%
EFSC Enterprise Financial Services Corp 37.45 37.88 37.34 37.65 138.6K -1.59%
EGO Eldorado Gold Corporation (USA) 14.82 15.00 14.74 14.77 1.51M 0.54%
EGP EastGroup Properties Inc 165.30 166.17 164.26 165.86 116.2K -0.15%
EMX Emx Royalty Group 1.83 1.83 1.79 1.81 250.6K -0.55%
EPSN Epsilon Energy 5.40 5.40 5.24 5.30 7.9K -2.39%
EQBK Equity Bncsrs Cm A 32.86 33.18 32.79 33.15 29.8K -0.90%
EQR Equity Residential 65.83 66.84 65.66 66.71 1.24M 1.14%
EQX Equinox Gold Corp 5.15 5.18 5.06 5.16 1.75M 0.98%
EVR Evercore Partners Inc 195.19 197.36 195.19 197.26 308.5K -0.07%
EXK Endeavour Silver Corp 3.57 3.61 3.48 3.57 4.51M 1.42%
EXLS ExlService Holdings, Inc 28.74 29.20 28.59 29.19 694.7K 0.48%
FANG Diamondback Energy 189.90 189.99 185.69 185.97 977.9K -2.30%
FBK Fb Financial Corp 35.56 35.94 35.41 35.79 139.2K -1.00%
FBMS The First Bancshares, Inc. (MS) 23.83 23.93 23.63 23.82 86.3K -1.16%
FBP First BanCorp 17.07 17.18 16.96 17.12 749.8K -1.15%
FCCO First Community Corporation 17.03 17.30 16.43 16.78 17.3K -2.72%
FCPT Four Corners Property Trust IN 24.18 24.47 24.16 24.38 303K 0.12%
FDUS Fidus Investment Cor 20.00 20.00 19.72 19.91 289.4K -0.60%
FGF SunAmerica Focused Alpha Growth Fund Inc 1.06 1.09 1.00 1.09 25.8K 5.83%
FLNT Fluent Inc 3.36 3.46 3.27 3.43 54.8K 2.08%
FNCB FNCB Bancorp Inc 5.65 5.86 5.56 5.86 19.9K 5.21%
GAIN Gladstone Investment Corporation 13.88 14.09 13.88 14.04 112.9K 0.65%
GBCI Glacier Bancorp, Inc 35.08 35.57 35.01 35.28 310.3K -1.42%
GEOS Geospace Technologie 9.68 9.76 9.27 9.27 74.9K -4.14%
GLAD Gladstone Capital Corporation 22.83 22.87 22.65 22.81 71.5K 0.00%
GLDG Goldmining Inc 0.91 0.93 0.90 0.91 362.6K 0.00%
GPAC Global Partner Acquisition Corp II 11.55 11.55 11.46 11.46 600 -0.09%
GRBK Green Brick Partners 56.41 57.35 56.03 57.15 395K -0.16%
GS Goldman Sachs Group, Inc 441.99 448.23 439.15 446.46 1.53M 0.02%
HAFC Hanmi Financial Corp 15.25 15.37 15.04 15.17 177.9K -2.00%
HAL Halliburton Company 33.65 33.65 32.61 32.92 7M -2.52%
HBIO Harvard Bioscience, Inc 2.88 2.96 2.82 2.90 102.6K -0.34%
HGBL Heritage Global Inc 2.43 2.45 2.28 2.30 39.9K -5.74%
HLI Houlihan Lokey 127.14 129.08 127.14 128.76 231.1K 0.50%
HOLI HLS Systems International Ltd 21.44 21.50 20.90 21.02 573K -0.76%
HOPE Hope Bancorp Inc 9.94 9.98 9.82 9.94 708.3K -1.09%
HPE Hewlett Packard Enterprise Comp 21.62 21.82 21.26 21.60 18.46M -0.74%
HPK Highpeak Energy Inc 13.77 13.88 13.50 13.58 315.8K -2.09%
HTGC Hercules Technology Growth Capital Inc 19.58 19.67 19.47 19.57 603.3K -0.15%
HYAC Haymaker Acquisition Corp II Cl A 10.51 10.51 10.51 10.51 14.4K 0.00%
HYMC Hycroft Mining Holding Corp 2.70 2.80 2.64 2.75 199.3K 2.61%
IBEX Ibex Limited Common Share 15.82 16.20 15.62 15.93 57.3K -0.69%
ICAD iCAD, INC 1.52 1.56 1.50 1.52 41.5K -1.94%
IIPR Innovative Industrial Properties 105.50 107.08 105.50 106.62 143.9K 0.33%
IMXI International Money Express Inc 20.91 21.13 20.51 20.88 193.1K -1.18%
ITRG Integra Resources Corp 0.91 0.92 0.91 0.92 40.3K 1.10%
JLL Jones Lang LaSalle Incorporated 201.93 204.75 200.67 204.72 240.4K 0.04%
JWSM Jaws Mustang Acquisition Corporation 11.13 11.13 11.12 11.12 2.9K -0.63%
KEYS Keysight Technologies Inc Comm 136.82 137.52 135.10 135.98 680.6K -1.44%
KGC Kinross Gold Corporation (USA) 7.50 7.51 7.31 7.41 13.23M 0.41%
KIM Kimco Realty Corporation 18.61 18.82 18.54 18.75 3.15M 0.16%
KKR KKR & Co. L.P. 108.20 109.65 107.84 109.18 5.07M -0.16%
LNN Lindsay Corporation 116.85 119.09 115.58 118.00 97.8K -0.08%
LOAN Manhattan Bridge Capital Inc. 5.09 5.09 5.05 5.08 4.9K 0.59%
LOCO El Pollo Loco 10.44 10.48 10.26 10.44 186.6K -0.95%
LOPE Grand Canyon Education, Inc 138.11 138.15 136.34 137.58 132K -1.06%
LSEA Landsea Homes Corporation 9.57 9.67 9.44 9.53 138.2K -2.26%
LUNA Luna Innovations Incorporated 3.25 3.31 3.07 3.19 392.3K -3.04%
LXP Lexington Realty Trust 8.69 8.81 8.68 8.80 1.98M 0.23%
MAA Mid-America Apartment 137.76 139.45 136.85 139.32 361.7K 0.80%
MAC The Macerich Company 14.60 14.75 14.44 14.48 1.29M -2.36%
MAIN Main Street Capital Corporation 49.22 49.37 48.88 49.34 295.4K 0.41%
MAX Mediaalpha Inc Cl A 16.54 17.21 15.80 16.66 776.7K -0.06%
MC Moelis 51.67 52.86 51.67 52.41 382.4K 0.21%
MFG Mizuho Financial Group Inc 3.89 3.91 3.88 3.89 578.6K -0.77%
MGY Magnolia Oil & Gas Corp 24.16 24.16 23.73 23.84 2.4M -1.49%
MIND Mitcham Industries, Inc 4.50 4.50 4.38 4.45 2.7K 2.53%
MNSB Mainstreet Bank 16.07 16.14 15.56 15.78 21K -3.37%
MPW Medical Properties Trust, Inc 4.85 4.90 4.77 4.85 6.63M 0.41%
MS Morgan Stanley 94.39 95.52 93.99 95.50 3.4M 0.30%
MTA Magyar Telekom Plc 2.96 3.01 2.91 2.92 147.4K -0.68%
MTDR Matador Resources Company 57.27 57.38 55.77 55.86 1.47M -2.15%
MXC Mexco Energy Corporation 11.65 11.65 11.01 11.10 2.1K -5.37%
NC NACCO Industries, Inc 30.76 31.20 30.40 30.62 8.2K -2.82%
NEWT Newtek Business Services, Inc 12.77 12.97 12.40 12.50 182.1K -3.40%
NIO Nuveen Insured Municipal Opp 4.36 4.38 4.29 4.33 23.41M -1.81%
NMR Nomura Holdings, Inc 5.81 5.85 5.79 5.84 627.7K 0.52%
NOG Northern Oil & Gas, Inc 37.34 37.34 36.60 37.05 1.54M -0.80%
NSA National Storage Affiliates Tru 40.58 40.95 40.29 40.85 650.3K -0.92%
NXE Nuveen Arizona Dividend Advantage Municipal Fund 3 7.04 7.18 7.00 7.04 3.25M -0.28%
NXST Nexstar Broadcasting Group, Inc 150.85 152.30 149.02 150.56 386.4K -1.59%
NYCB New York Community Bancorp 3.12 3.15 2.99 3.05 19.62M -2.87%
OCSL Oaktree Specialty Lending Corp 18.93 19.01 18.77 18.93 536.3K -2.67%
OFS Ofs Capital Corp 9.91 9.95 9.75 9.95 37.7K 2.16%
OPY Oppenheimer Holdings Inc 45.23 45.80 45.00 45.57 43.5K -0.50%
ORRF Orrstown Financial Services 25.40 25.76 25.14 25.26 28.8K -1.33%
OXY Occidental Petroleum Corporation 59.85 59.87 59.13 59.84 8.6M 0.07%
PAYC Paycom Software Inc 140.98 144.00 140.12 142.78 777.2K 1.27%
PCAR PACCAR Inc 106.18 106.77 104.91 106.72 2.15M -0.35%
PED Petroflow Energy Ltd 0.89 0.89 0.86 0.88 13.4K -1.12%
PEGA Pegasystems Inc 58.02 58.49 57.16 57.50 449.1K 0.44%
PFSI Pennymac Financial Services IN 91.25 92.42 91.01 91.44 128.3K -1.39%

Advertising Stocks

Advanced stock screener
Scan for strong stocks
Never miss a profitable trade
$29.99/Month FREE
Limited Time Only

Free Signup





Top Dividend Stock
Best Monthly Dividend Stocks




MACD Screener



RSI Screener

Moving Average Screener

Penny Stock Screener

Candlestick Screener

Stock Gainers & Losers

Swing Trading Strategies