Store Stocks List
Store Stocks List is a list of public traded Store companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Store Stocks
5/18/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| AAP |
 |
Advance Auto Parts, Inc |
49.26 |
50.80 |
47.45 |
50.63 |
1.41M |
7.38% |
| ABG |
|
Asbury Automotive Group, Inc |
178.69 |
182.19 |
175.20 |
176.42 |
92K |
-1.58% |
| ACI |
|
Arch Coal, Inc |
16.40 |
16.88 |
16.39 |
16.81 |
2.45M |
2.50% |
| AEO |
|
American Eagle Outfitters |
15.37 |
15.49 |
14.77 |
14.87 |
3.05M |
-2.81% |
| AN |
|
AutoNation, Inc |
183.55 |
186.62 |
180.57 |
181.94 |
152.4K |
-1.20% |
| ANF |
|
Abercrombie & Fitch Co |
71.07 |
73.75 |
69.84 |
71.95 |
813.2K |
1.96% |
| ASO |
|
AirShares EU Carbon Allowances Fund(ETF) |
50.60 |
50.60 |
49.05 |
49.97 |
912.3K |
-1.21% |
| AZO |
|
AutoZone, Inc |
3324.19 |
3374.97 |
3280.00 |
3365.74 |
221.3K |
1.29% |
| BBBY |
|
Bed Bath & Beyond Inc |
4.52 |
4.70 |
4.46 |
4.62 |
1.83M |
1.32% |
| BBW |
|
Build-A-Bear Workshop, Inc |
35.00 |
35.70 |
34.08 |
34.88 |
232.7K |
-1.25% |
| BBY |
|
Best Buy Co |
56.48 |
58.39 |
56.10 |
57.89 |
2.32M |
2.86% |
| BGI |
|
CITIGROUP |
0.69 |
0.69 |
0.64 |
0.66 |
17.2K |
-4.35% |
| BJ |
|
BJs Wholesale Club, Inc |
96.24 |
98.29 |
96.16 |
97.10 |
1.25M |
0.77% |
| BKE |
|
The Buckle, Inc |
48.01 |
48.67 |
47.44 |
48.14 |
180.7K |
-0.19% |
| BNED |
|
Barnes & Noble Education Inc C |
8.96 |
9.07 |
8.74 |
8.95 |
166.5K |
-0.22% |
| BOOT |
|
LaCrosse Footwear, Inc |
143.60 |
148.49 |
138.30 |
141.08 |
435.3K |
-1.83% |
| BQ |
|
Boqii Holding Limited ADR |
0.77 |
0.78 |
0.72 |
0.74 |
39.2K |
-3.90% |
| BWMX |
|
Betterware DE Mexico Da DE Cv |
15.86 |
16.47 |
15.86 |
16.22 |
70.3K |
1.12% |
| CASY |
|
Caseys General Stores, Inc |
857.78 |
868.96 |
851.41 |
855.47 |
196.5K |
0.35% |
| CHWY |
|
Chewy Inc |
21.23 |
21.84 |
21.06 |
21.63 |
3.46M |
1.69% |
| COLM |
|
Columbia Sportswear Company |
58.11 |
60.19 |
57.22 |
59.15 |
262K |
2.46% |
| |
| COST |
|
Costco Wholesale Corporation |
1048.56 |
1079.83 |
1041.98 |
1076.93 |
1.08M |
2.63% |
| CRMT |
|
Americas Car-Mart, Inc |
11.10 |
11.57 |
10.91 |
11.13 |
28.9K |
0.91% |
| CTRN |
|
Citi Trends, Inc |
41.47 |
42.47 |
40.15 |
40.46 |
60.1K |
-2.18% |
| CVNA |
|
Carvana CO Cl A |
67.30 |
68.65 |
65.73 |
66.06 |
7.4M |
-1.70% |
| CVS |
|
CVS Caremark Corporation |
95.39 |
96.45 |
94.80 |
96.01 |
4.16M |
0.09% |
| CWH |
|
CommonWealth REIT |
6.59 |
7.02 |
6.50 |
6.99 |
1.66M |
5.43% |
| DBI |
|
Designer Brands Inc |
6.45 |
6.50 |
6.01 |
6.07 |
306.6K |
-5.30% |
| DDS |
|
Dillards, Inc |
536.27 |
537.50 |
518.68 |
530.57 |
68.2K |
-1.51% |
| DDT |
|
DILLARDS CAP 7 |
26.23 |
26.25 |
26.16 |
26.21 |
6.5K |
0.08% |
| DG |
|
Dollar General Corp. |
102.00 |
106.47 |
100.42 |
106.20 |
3.26M |
3.72% |
| DKS |
|
Dicks Sporting Goods, Inc |
215.79 |
217.11 |
208.13 |
210.46 |
585.5K |
-2.83% |
| DLTH |
|
Duluth Hld Cl B |
2.99 |
3.25 |
2.99 |
3.10 |
45.1K |
3.33% |
| DLTR |
|
Dollar Tree, Inc |
89.89 |
93.11 |
87.72 |
91.23 |
1.48M |
1.82% |
| DXLG |
|
Destination XL Group |
0.71 |
0.73 |
0.68 |
0.69 |
65.8K |
-2.82% |
| ELA |
|
Entergy Lousiana LLC |
24.10 |
25.74 |
24.02 |
24.66 |
43K |
2.58% |
| ELF |
|
E.L.F. Beauty Inc |
56.11 |
57.98 |
54.81 |
54.85 |
1.47M |
-2.80% |
| EYE |
|
National Vision Holdings Inc |
17.13 |
18.18 |
17.06 |
17.32 |
1.47M |
-0.74% |
| FIVE |
|
Five Below Inc |
214.02 |
221.32 |
213.69 |
218.31 |
422.5K |
2.19% |
| GCO |
|
Genesco Inc |
33.20 |
33.76 |
31.97 |
32.14 |
124.5K |
-2.67% |
| GME |
|
GameStop Corp |
21.62 |
22.09 |
21.42 |
21.92 |
3.55M |
1.53% |
| GNLN |
|
Greenlane Holdings Inc Cl A |
3.83 |
4.18 |
3.60 |
3.70 |
28K |
-2.37% |
| GO |
|
Grocery Outlet Holding Corp |
7.40 |
7.59 |
7.24 |
7.59 |
3.55M |
2.43% |
| GPI |
|
Group 1 Automotive, Inc |
312.91 |
321.51 |
310.34 |
317.19 |
73.9K |
1.14% |
| HVT |
|
Haverty Furniture Companies, Inc |
20.63 |
21.66 |
20.63 |
21.20 |
72.2K |
1.87% |
| HZO |
|
MarineMax, Inc |
32.68 |
32.85 |
32.01 |
32.75 |
180.1K |
-0.82% |
| JAN |
|
Janone Inc |
26.70 |
27.54 |
26.19 |
26.59 |
209.5K |
-0.23% |
| JD |
|
Jd.com Inc Ads |
32.14 |
32.48 |
31.54 |
31.59 |
6.92M |
-1.25% |
| KMX |
|
CarMax, Inc |
37.10 |
37.81 |
36.40 |
37.03 |
1.76M |
0.27% |
| KR |
|
The Kroger Co |
66.14 |
68.37 |
65.79 |
68.32 |
2.23M |
3.48% |
| KSS |
|
Kohls Corporation |
11.83 |
12.04 |
11.38 |
11.71 |
3.01M |
-0.51% |
 |
| KXIN |
|
Kaixin Auto Holdings |
5.62 |
5.78 |
5.45 |
5.63 |
343.6K |
0.54% |
| LAD |
|
Lithia Motors, Inc |
261.78 |
269.15 |
261.10 |
265.12 |
242.6K |
1.22% |
| LOVE |
|
The Lovesac Company |
15.30 |
15.74 |
14.99 |
15.47 |
51.1K |
1.24% |
| LULU |
|
Lululemon Athletica inc |
119.08 |
121.80 |
118.38 |
120.27 |
1.88M |
0.96% |
| M |
|
Macys, Inc |
18.98 |
19.14 |
18.40 |
18.53 |
7.48M |
0.65% |
| MED |
|
Medifast, Inc |
12.65 |
12.81 |
12.39 |
12.44 |
114.3K |
-0.32% |
| MNRO |
|
Monro Muffler Brake, Inc |
15.77 |
15.88 |
15.12 |
15.75 |
491.7K |
-0.06% |
| MNSO |
|
Miniso Group Holding Ltd ADR |
14.43 |
14.43 |
14.19 |
14.21 |
217.4K |
0.42% |
| MUSA |
|
Metals USA Holdings Corp |
563.71 |
570.52 |
556.53 |
564.70 |
125.5K |
0.54% |
| NGVC |
|
Natural Grocers By Vitamin Cottage Inc |
28.27 |
29.15 |
28.25 |
29.12 |
49.4K |
2.57% |
| OLLI |
|
Ollies Bargain CS |
78.65 |
82.42 |
78.62 |
81.39 |
1.19M |
3.69% |
| ONEW |
|
Onewater Marine Inc Cl A |
10.58 |
10.90 |
10.33 |
10.35 |
45.7K |
-2.73% |
| OPCH |
|
Option Care Health Inc |
20.03 |
20.03 |
19.49 |
19.70 |
1.58M |
0.92% |
| ORLY |
|
OReilly Automotive, Inc |
88.47 |
91.81 |
88.10 |
91.78 |
3.16M |
3.72% |
| PAG |
|
Penske Automotive Group, Inc |
161.61 |
162.79 |
159.12 |
159.71 |
91.9K |
-1.52% |
| PETS |
|
PetMed Express, Inc |
2.21 |
2.27 |
2.19 |
2.25 |
77.1K |
-0.88% |
| PLCE |
|
Childrens Place Retail Stores, Inc |
3.26 |
3.49 |
3.24 |
3.36 |
122.8K |
3.38% |
| PRTS |
|
U |
0.69 |
0.70 |
0.66 |
0.66 |
583.8K |
-2.94% |
| PSMT |
|
PriceSmart, Inc |
159.55 |
163.53 |
158.14 |
162.98 |
72.1K |
2.34% |
| RH |
|
Restoration Hardware Holdings |
123.03 |
126.95 |
118.78 |
120.59 |
516K |
-2.09% |
| ROST |
|
Ross Stores, Inc |
212.50 |
216.04 |
209.41 |
211.06 |
1.55M |
-0.78% |
| SAH |
|
Sonic Automotive, Inc |
73.48 |
74.97 |
72.34 |
73.94 |
155.2K |
-0.03% |
| SBH |
|
Sally Beauty Holdings, Inc |
11.73 |
11.96 |
11.54 |
11.83 |
867.2K |
-0.59% |
| SCVL |
|
Shoe Carnival, Inc |
15.68 |
15.90 |
15.29 |
15.34 |
230.4K |
-2.36% |
| SFM |
|
Sprouts Farmers Mark |
85.45 |
89.63 |
84.58 |
88.39 |
1.33M |
3.37% |
| SIG |
|
Signet Jewelers Ltd |
75.90 |
76.72 |
73.20 |
73.85 |
381.4K |
-2.82% |
| SYY |
|
SYSCO Corporation |
72.81 |
73.75 |
72.48 |
73.52 |
1.19M |
1.31% |
| TGT |
|
Target Corporation |
121.82 |
123.55 |
120.08 |
123.39 |
1.29M |
1.52% |
| TITN |
|
Titan Machinery Inc |
19.72 |
20.18 |
19.61 |
19.99 |
72K |
1.37% |
| TJX |
|
The TJX Companies, Inc |
148.19 |
151.66 |
147.80 |
150.22 |
3.12M |
1.89% |
 |
| TSCO |
|
Tractor Supply Company |
30.58 |
31.86 |
30.47 |
31.72 |
8.4M |
3.76% |
| ULTA |
|
Ulta Salon, Cosmetics & Fragrance, Inc |
490.74 |
499.76 |
477.15 |
479.88 |
593K |
-2.91% |
| URBN |
|
Urban Outfitters, Inc |
69.22 |
69.88 |
67.40 |
69.60 |
859.7K |
0.97% |
| USFD |
|
US Foods Holding |
82.36 |
82.90 |
81.78 |
82.08 |
1.72M |
-0.35% |
| VNCE |
|
Vince Holding Corp |
4.16 |
4.40 |
4.06 |
4.21 |
151.4K |
-1.17% |
| VRM |
|
Vroom Inc |
11.13 |
11.71 |
11.13 |
11.71 |
1.2K |
4.74% |
| WINA |
|
Winmark Corporation |
349.52 |
353.64 |
338.18 |
353.64 |
16.5K |
0.54% |
| WMK |
|
Weis Markets, Inc |
69.47 |
72.39 |
69.03 |
72.02 |
46.1K |
2.45% |
| WMT |
|
Wal-Mart Stores, Inc |
131.74 |
133.47 |
131.08 |
133.38 |
8.11M |
1.41% |
| WSM |
|
Williams-Sonoma, Inc |
168.11 |
172.33 |
166.23 |
169.15 |
684.3K |
0.25% |
| YI |
|
111 Inc ADR |
5.79 |
6.37 |
5.70 |
5.85 |
21.7K |
1.04% |
| YSG |
|
Yatsen Holding Ltd |
2.50 |
2.54 |
2.42 |
2.48 |
57.4K |
1.22% |
| ZUMZ |
|
Zumiez Inc |
22.74 |
23.50 |
22.52 |
23.07 |
38.8K |
1.67% |
Free Dividend Stock Screener
Stores Stocks
| |