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
12/6/2024
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| AAP |
 |
Advance Auto Parts, Inc |
44.02 |
45.24 |
43.95 |
44.97 |
2.19M |
3.12% |
| ABG |
|
Asbury Automotive Group, Inc |
261.70 |
262.98 |
256.03 |
258.98 |
99.7K |
-0.07% |
| ACI |
|
Arch Coal, Inc |
19.23 |
19.32 |
19.05 |
19.14 |
1.74M |
0.00% |
| AEO |
|
American Eagle Outfitters |
18.05 |
18.42 |
17.67 |
17.99 |
8.9M |
2.16% |
| AN |
|
AutoNation, Inc |
179.43 |
180.12 |
177.23 |
177.90 |
464.8K |
0.20% |
| ANF |
|
Abercrombie & Fitch Co |
151.69 |
155.62 |
150.54 |
151.35 |
1.52M |
0.93% |
| ASO |
|
AirShares EU Carbon Allowances Fund(ETF) |
50.29 |
51.66 |
49.82 |
50.40 |
1.98M |
2.23% |
| AZO |
|
AutoZone, Inc |
3238.20 |
3313.00 |
3218.00 |
3309.44 |
185.5K |
3.74% |
| BBW |
|
Build-A-Bear Workshop, Inc |
46.58 |
46.61 |
40.65 |
41.02 |
681.4K |
-11.77% |
| BBY |
|
Best Buy Co |
90.26 |
90.37 |
88.10 |
88.17 |
3.3M |
-1.82% |
| BGFV |
|
Big 5 Sporting Goods Corporation |
1.67 |
1.73 |
1.65 |
1.66 |
165.6K |
0.00% |
| BGI |
|
CITIGROUP |
1.60 |
1.60 |
1.54 |
1.54 |
9.1K |
-2.53% |
| BJ |
|
BJs Wholesale Club, Inc |
96.15 |
97.25 |
95.05 |
95.60 |
2.31M |
-0.47% |
| BKE |
|
The Buckle, Inc |
53.34 |
53.55 |
52.48 |
53.04 |
343.1K |
0.93% |
| BNED |
|
Barnes & Noble Education Inc C |
11.32 |
11.53 |
10.50 |
10.50 |
611.4K |
-6.50% |
| BOOT |
|
LaCrosse Footwear, Inc |
150.61 |
155.29 |
149.73 |
154.87 |
806.3K |
4.24% |
| BQ |
|
Boqii Holding Limited ADR |
0.35 |
0.37 |
0.34 |
0.34 |
92.6K |
-2.86% |
| BTTR |
|
Better Choice Company Inc |
2.14 |
2.21 |
2.06 |
2.13 |
44.2K |
2.40% |
| BWMX |
|
Betterware DE Mexico Da DE Cv |
12.35 |
12.63 |
12.06 |
12.11 |
16.2K |
-1.86% |
| CASY |
|
Caseys General Stores, Inc |
420.26 |
424.38 |
419.77 |
422.27 |
267.7K |
0.52% |
| CHWY |
|
Chewy Inc |
31.58 |
32.02 |
30.92 |
31.58 |
5.43M |
1.64% |
| CJJD |
|
China Jo Jo Drugstores Inc |
1.99 |
2.01 |
1.99 |
2.01 |
1.6K |
1.01% |
| COLM |
|
Columbia Sportswear Company |
88.85 |
89.57 |
87.89 |
88.35 |
325.2K |
0.53% |
| COST |
|
Costco Wholesale Corporation |
982.60 |
997.71 |
982.26 |
992.61 |
1.73M |
1.05% |
| CRMT |
|
Americas Car-Mart, Inc |
53.40 |
53.76 |
50.59 |
53.64 |
162.4K |
1.21% |
| CTHR |
|
Charles & Colvard, Ltd |
1.17 |
1.19 |
1.17 |
1.17 |
3.1K |
0.86% |
| CTRN |
|
Citi Trends, Inc |
25.44 |
25.77 |
24.67 |
25.18 |
171.4K |
0.72% |
| CVNA |
|
Carvana CO Cl A |
257.99 |
258.25 |
246.68 |
251.21 |
2.73M |
-1.77% |
| CVS |
|
CVS Caremark Corporation |
57.00 |
57.15 |
55.24 |
55.29 |
9.62M |
-2.76% |
| CWH |
|
CommonWealth REIT |
24.37 |
25.00 |
24.26 |
24.69 |
1.1M |
2.92% |
| DBI |
|
Designer Brands Inc |
5.92 |
6.05 |
5.77 |
5.82 |
2.54M |
0.34% |
| DDS |
|
Dillards, Inc |
446.57 |
450.10 |
443.11 |
444.10 |
100.6K |
0.54% |
| DDT |
|
DILLARDS CAP 7 |
26.10 |
26.10 |
25.97 |
26.09 |
6.1K |
0.38% |
| DG |
|
Dollar General Corp. |
81.32 |
84.75 |
80.88 |
81.59 |
6.92M |
2.50% |
| DKS |
|
Dicks Sporting Goods, Inc |
211.33 |
218.67 |
210.30 |
217.09 |
1.71M |
4.01% |
| DLTH |
|
Duluth Hld Cl B |
3.31 |
3.42 |
3.31 |
3.41 |
96.1K |
0.00% |
| DLTR |
|
Dollar Tree, Inc |
73.76 |
74.87 |
71.64 |
71.87 |
3.9M |
-0.95% |
| DXLG |
|
Destination XL Group |
2.56 |
2.66 |
2.51 |
2.61 |
137.6K |
1.95% |
| ELA |
|
Entergy Lousiana LLC |
7.31 |
7.31 |
7.01 |
7.04 |
16.5K |
-3.16% |
| ELF |
|
E.L.F. Beauty Inc |
137.60 |
144.54 |
134.87 |
139.60 |
2.65M |
6.38% |
| EYE |
|
National Vision Holdings Inc |
11.29 |
11.50 |
11.10 |
11.23 |
1.59M |
1.26% |
| FIVE |
|
Five Below Inc |
117.32 |
118.30 |
111.10 |
112.73 |
2.39M |
-2.79% |
| FL |
|
Foot Locker, Inc |
21.45 |
22.58 |
21.45 |
22.00 |
5.43M |
3.92% |
| GCO |
|
Genesco Inc |
41.37 |
43.00 |
38.71 |
40.95 |
362.5K |
9.46% |
| GES |
|
Guess?, Inc |
16.62 |
16.63 |
16.29 |
16.62 |
765.2K |
1.78% |
| GME |
|
GameStop Corp |
29.12 |
29.35 |
28.11 |
29.06 |
14.99M |
1.50% |
| GO |
|
Grocery Outlet Holding Corp |
19.14 |
19.24 |
18.58 |
19.12 |
1.57M |
1.86% |
| GPI |
|
Group 1 Automotive, Inc |
433.75 |
435.73 |
427.75 |
430.49 |
79.5K |
0.49% |
| HVT |
|
Haverty Furniture Companies, Inc |
23.54 |
23.54 |
22.40 |
22.70 |
105.1K |
-2.78% |
| HZO |
|
MarineMax, Inc |
32.00 |
32.28 |
30.90 |
31.44 |
206.9K |
-0.25% |
| JD |
|
Jd.com Inc Ads |
37.62 |
37.98 |
37.17 |
37.18 |
8.45M |
2.11% |
| JWN |
|
Nordstrom, Inc |
23.70 |
23.71 |
23.05 |
23.19 |
2.05M |
-1.15% |
| KIRK |
|
Kirklands, Inc |
1.96 |
2.09 |
1.76 |
1.98 |
1.16M |
-1.98% |
| KMX |
|
CarMax, Inc |
85.50 |
86.60 |
85.24 |
86.23 |
4.64M |
1.97% |
| KR |
|
The Kroger Co |
59.70 |
60.67 |
59.10 |
59.23 |
4.99M |
-2.44% |
| KSS |
|
Kohls Corporation |
15.60 |
15.68 |
15.13 |
15.31 |
10.5M |
-0.52% |
| KXIN |
|
Kaixin Auto Holdings |
1.90 |
2.05 |
1.88 |
1.95 |
224K |
3.17% |
| LAD |
|
Lithia Motors, Inc |
381.09 |
384.08 |
375.32 |
377.98 |
153.3K |
0.29% |
| LOVE |
|
The Lovesac Company |
37.73 |
39.00 |
37.37 |
37.95 |
212.7K |
2.68% |
| LULU |
|
Lululemon Athletica inc |
377.35 |
409.70 |
377.35 |
399.60 |
10.89M |
15.89% |
| M |
|
Macys, Inc |
16.64 |
16.69 |
16.21 |
16.43 |
3.32M |
-0.12% |
| MED |
|
Medifast, Inc |
20.15 |
21.89 |
19.93 |
20.06 |
398.6K |
0.50% |
| MNRO |
|
Monro Muffler Brake, Inc |
27.15 |
27.39 |
26.69 |
27.14 |
486.3K |
1.23% |
| MNSO |
|
Miniso Group Holding Ltd ADR |
24.48 |
24.48 |
23.89 |
24.14 |
349K |
-1.07% |
| MUSA |
|
Metals USA Holdings Corp |
541.00 |
542.89 |
536.00 |
539.57 |
96.6K |
0.35% |
| NGVC |
|
Natural Grocers By Vitamin Cottage Inc |
44.40 |
44.85 |
42.99 |
43.67 |
131.8K |
-1.49% |
| ODP |
|
Office Depot, Inc |
26.42 |
26.42 |
25.73 |
25.93 |
387.8K |
-0.31% |
| OLLI |
|
Ollies Bargain CS |
100.75 |
102.65 |
100.38 |
101.54 |
1.32M |
1.25% |
| ONEW |
|
Onewater Marine Inc Cl A |
20.45 |
21.00 |
20.21 |
20.34 |
64K |
0.54% |
| OPCH |
|
Option Care Health Inc |
22.92 |
22.99 |
22.59 |
22.85 |
1.17M |
0.57% |
| ORLY |
|
OReilly Automotive, Inc |
1243.10 |
1260.04 |
1241.85 |
1257.78 |
313K |
1.86% |
| PAG |
|
Penske Automotive Group, Inc |
165.53 |
166.49 |
163.55 |
163.88 |
87.9K |
0.09% |
| PETS |
|
PetMed Express, Inc |
5.40 |
5.94 |
5.36 |
5.75 |
549.2K |
8.29% |
| PLCE |
|
Childrens Place Retail Stores, Inc |
12.23 |
12.76 |
11.79 |
11.81 |
478.4K |
-1.67% |
| PRTS |
|
U |
0.99 |
0.99 |
0.95 |
0.97 |
127.5K |
1.04% |
| PSMT |
|
PriceSmart, Inc |
90.08 |
91.79 |
89.48 |
91.60 |
143.2K |
2.15% |
| RH |
|
Restoration Hardware Holdings |
377.92 |
384.00 |
369.47 |
376.10 |
688.9K |
1.45% |
| ROST |
|
Ross Stores, Inc |
157.48 |
158.34 |
156.29 |
156.48 |
2.5M |
-0.08% |
| SAH |
|
Sonic Automotive, Inc |
68.15 |
68.63 |
67.11 |
67.56 |
98.6K |
-0.16% |
| SBH |
|
Sally Beauty Holdings, Inc |
13.09 |
13.30 |
12.91 |
13.23 |
1.67M |
2.48% |
| SCVL |
|
Shoe Carnival, Inc |
33.00 |
34.01 |
32.82 |
33.91 |
397.1K |
3.73% |
| SFM |
|
Sprouts Farmers Mark |
151.27 |
152.82 |
150.61 |
151.04 |
1.11M |
-0.44% |
| SIG |
|
Signet Jewelers Ltd |
87.50 |
92.81 |
87.47 |
91.80 |
2.13M |
5.59% |
| SYY |
|
SYSCO Corporation |
81.98 |
82.23 |
80.49 |
80.73 |
4.83M |
-1.27% |
| TCS |
|
The Container Store Group Inc |
2.01 |
2.38 |
2.01 |
2.16 |
183.2K |
6.93% |
| TGT |
|
Target Corporation |
130.00 |
132.79 |
130.00 |
132.39 |
7.28M |
2.49% |
| TITN |
|
Titan Machinery Inc |
15.07 |
15.18 |
14.82 |
14.98 |
124K |
-0.13% |
| TJX |
|
The TJX Companies, Inc |
126.44 |
127.14 |
125.68 |
126.09 |
4.06M |
0.14% |
| TSCO |
|
Tractor Supply Company |
285.58 |
288.17 |
281.81 |
282.46 |
1.07M |
0.00% |
| ULTA |
|
Ulta Salon, Cosmetics & Fragrance, Inc |
428.25 |
447.67 |
424.82 |
428.17 |
3.52M |
8.99% |
| URBN |
|
Urban Outfitters, Inc |
51.00 |
51.05 |
49.40 |
49.98 |
2.1M |
-1.34% |
| USFD |
|
US Foods Holding |
72.31 |
72.60 |
71.70 |
72.00 |
1.1M |
-0.46% |
| VNCE |
|
Vince Holding Corp |
1.57 |
1.73 |
1.57 |
1.71 |
30.3K |
9.62% |
| WBA |
|
Walgreens Boots Alliance |
8.65 |
8.82 |
8.46 |
8.56 |
15.74M |
1.06% |
| WINA |
|
Winmark Corporation |
401.06 |
404.44 |
399.04 |
400.97 |
8.9K |
0.56% |
| WMK |
|
Weis Markets, Inc |
71.30 |
71.30 |
69.84 |
70.40 |
57.4K |
-0.83% |
| WMT |
|
Wal-Mart Stores, Inc |
95.54 |
96.18 |
95.33 |
95.70 |
14.34M |
0.42% |
| WSM |
|
Williams-Sonoma, Inc |
186.62 |
190.08 |
185.40 |
188.82 |
1.38M |
3.22% |
| YI |
|
111 Inc ADR |
0.75 |
0.79 |
0.73 |
0.79 |
89.9K |
5.33% |
| YSG |
|
Yatsen Holding Ltd |
4.82 |
4.97 |
4.70 |
4.95 |
94.3K |
2.48% |
| ZUMZ |
|
Zumiez Inc |
21.16 |
22.66 |
20.40 |
22.34 |
728.6K |
10.81% |
Stores Stocks
| |
 |
Advanced stock screener |
|
Scan for strong stocks |
|
Never miss a profitable trade |
|
$29.99/Month FREE
|
|
Limited Time Only |
|
Free Signup |
Best Pattern For Trading Signal
#1 Secret Indicator Revealed
|