Stores Stocks List
Stores Stocks List is a list of public traded Stores companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Stores 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% |
| AAPL |
|
Apple Inc |
299.10 |
300.65 |
294.91 |
297.83 |
20M |
-0.81% |
| ACCO |
|
Acco Brands Corp |
3.78 |
3.86 |
3.77 |
3.82 |
586.1K |
1.87% |
| ACEL |
|
Accel Entertainment Inc |
11.69 |
11.85 |
11.69 |
11.79 |
143.1K |
1.46% |
| ACI |
|
Arch Coal, Inc |
16.40 |
16.88 |
16.39 |
16.81 |
2.45M |
2.50% |
| ACU |
|
Acme United Corporation |
42.83 |
42.83 |
41.06 |
41.72 |
15.5K |
1.43% |
| ADBE |
|
Adobe Systems Incorporated |
248.00 |
256.19 |
245.24 |
255.66 |
3.56M |
3.26% |
| ADM |
|
Archer Daniels Midland Company |
80.88 |
81.38 |
79.19 |
80.90 |
1.65M |
0.63% |
| AEO |
|
American Eagle Outfitters |
15.37 |
15.49 |
14.77 |
14.87 |
3.05M |
-2.81% |
| AFRM |
|
Affirm Holdings Inc |
64.55 |
66.00 |
62.84 |
64.44 |
2.12M |
-2.08% |
| AMZN |
|
Amazon |
262.13 |
268.85 |
260.14 |
264.92 |
19.72M |
0.27% |
| AN |
|
AutoNation, Inc |
183.55 |
186.62 |
180.57 |
181.94 |
152.4K |
-1.20% |
| ANDE |
|
The Andersons, Inc |
72.09 |
72.58 |
70.72 |
70.84 |
77.7K |
-0.87% |
| ANF |
|
Abercrombie & Fitch Co |
71.07 |
73.75 |
69.84 |
71.95 |
813.2K |
1.96% |
| ARKO |
|
ARKO Corp |
6.99 |
7.07 |
6.82 |
7.04 |
418.6K |
0.57% |
| ARMK |
|
Aramark Holdings Corp |
53.04 |
53.54 |
52.82 |
52.95 |
1.01M |
-0.24% |
| ATNI |
|
Atlantic Tele-Network, Inc |
26.07 |
27.01 |
26.07 |
26.75 |
35.9K |
1.44% |
| 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% |
| |
| BCO |
|
The Brinks Company |
103.74 |
106.55 |
102.75 |
105.01 |
200.8K |
1.11% |
| BDL |
|
Flanigan`s Enterprises, Inc. |
32.00 |
32.30 |
31.14 |
32.30 |
2K |
4.33% |
| BEKE |
|
Ke Holdings Inc ADR |
17.60 |
17.83 |
17.41 |
17.81 |
3.75M |
-1.98% |
| BG |
|
Bunge Limited |
123.60 |
125.06 |
120.69 |
124.62 |
575.2K |
1.75% |
| BGI |
|
CITIGROUP |
0.69 |
0.69 |
0.64 |
0.66 |
17.2K |
-4.35% |
| BKE |
|
The Buckle, Inc |
48.01 |
48.67 |
47.44 |
48.14 |
180.7K |
-0.19% |
| BL |
|
Blackline Inc |
27.25 |
30.58 |
27.01 |
29.83 |
2.21M |
9.51% |
| BLIN |
|
Bridgeline Digital Inc |
0.91 |
1.00 |
0.86 |
0.88 |
24.5K |
-5.38% |
| BMRA |
|
Biomerica Inc |
2.35 |
2.45 |
2.20 |
2.31 |
4.1K |
-0.43% |
| 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% |
| BRX |
|
Brixmor Property Group Inc |
29.53 |
30.05 |
29.43 |
30.03 |
1.26M |
2.67% |
| BSET |
|
Bassett Furniture Industries Inc |
14.02 |
14.25 |
14.01 |
14.11 |
9.2K |
0.28% |
| BURL |
|
Burlington Stores Inc |
293.59 |
297.69 |
288.98 |
290.44 |
316.5K |
-1.07% |
| BWXT |
|
Bwx Technologies Inc |
206.15 |
206.16 |
199.51 |
201.98 |
468.1K |
-1.31% |
| CAL |
|
Continental Airlines, Inc |
10.83 |
11.22 |
10.62 |
10.96 |
307.5K |
-1.08% |
| CALM |
|
Cal-Maine Foods, Inc |
76.50 |
78.25 |
76.50 |
77.63 |
351.9K |
1.09% |
| CAPL |
|
Crossamerica Partners LP |
22.95 |
23.10 |
22.59 |
22.83 |
28.6K |
-0.78% |
| CARR |
|
Carrier Global Corp [Carr/I] |
64.56 |
64.85 |
63.46 |
64.53 |
2.41M |
-0.22% |
| CARS |
|
Cars.com Inc |
9.85 |
10.17 |
9.84 |
10.03 |
645.2K |
1.83% |
| CASY |
|
Caseys General Stores, Inc |
857.78 |
868.96 |
851.41 |
855.47 |
196.5K |
0.35% |
| CATO |
|
The Cato Corporation |
2.94 |
3.20 |
2.83 |
2.94 |
189.5K |
0.00% |
| CBRL |
|
Cracker Barrel Old Country Store, Inc |
30.17 |
30.99 |
28.55 |
29.34 |
795.2K |
-4.40% |
| CCEL |
|
Cryo-Cell International, Inc. |
3.66 |
3.69 |
3.55 |
3.55 |
4.2K |
-1.93% |
| CELH |
|
Celsius Holdings, Inc. |
30.27 |
30.87 |
28.59 |
29.30 |
12.6M |
-2.85% |
| CGC |
|
Capital Gold Corporation |
1.03 |
1.08 |
0.97 |
0.98 |
10.82M |
-5.77% |
| CHCI |
|
Comstock Homebuilding Companies, Inc |
16.18 |
16.65 |
15.29 |
15.85 |
6.5K |
-1.67% |
| CHD |
|
Church & Dwight Co |
94.19 |
96.97 |
94.19 |
96.78 |
1.21M |
2.89% |
| CHEF |
|
The Chefs Warehouse |
80.53 |
81.43 |
78.54 |
79.74 |
360.2K |
-0.73% |
| CLAR |
|
Clarus Corp |
2.75 |
2.93 |
2.71 |
2.93 |
278.6K |
6.93% |
 |
| CLW |
|
Clearwater Paper Corporation |
13.18 |
13.80 |
13.12 |
13.60 |
61.5K |
2.64% |
| CLX |
|
The Clorox Company |
90.32 |
93.37 |
90.32 |
92.79 |
1.56M |
2.56% |
| COKE |
|
Coca-Cola Bottling Co |
170.90 |
174.48 |
169.00 |
172.10 |
460.3K |
1.07% |
| COLM |
|
Columbia Sportswear Company |
58.11 |
60.19 |
57.22 |
59.15 |
262K |
2.46% |
| COTY |
|
Coty Inc |
2.06 |
2.10 |
1.99 |
2.00 |
5.24M |
-2.91% |
| CPB |
|
Campbell Soup Company |
20.53 |
20.62 |
19.84 |
20.35 |
3.85M |
1.65% |
| CREX |
|
Creative Realities Inc |
3.81 |
3.81 |
3.55 |
3.60 |
26.6K |
-5.26% |
| CRI |
|
Carters, Inc |
34.52 |
36.08 |
34.11 |
35.53 |
520.1K |
6.15% |
| CROX |
|
Crocs, Inc |
95.40 |
98.66 |
95.28 |
97.00 |
523.1K |
2.15% |
| CRWS |
|
Crown Crafts, Inc |
2.74 |
2.78 |
2.71 |
2.72 |
45K |
-1.09% |
| CTRN |
|
Citi Trends, Inc |
41.47 |
42.47 |
40.15 |
40.46 |
60.1K |
-2.18% |
| CVGW |
|
Calavo Growers, Inc |
26.80 |
26.98 |
26.56 |
26.82 |
197.5K |
1.40% |
| CVS |
|
CVS Caremark Corporation |
95.39 |
96.45 |
94.80 |
96.01 |
4.16M |
0.09% |
| CZR |
|
Caesars Entertainment Inc |
27.74 |
27.98 |
26.66 |
27.61 |
2.18M |
-0.68% |
| DAKT |
|
Daktronics, Inc |
19.18 |
19.51 |
19.00 |
19.12 |
145.5K |
0.42% |
| 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% |
| DECK |
|
Deckers Outdoor Corporation |
93.61 |
96.80 |
93.28 |
94.62 |
1.33M |
1.14% |
| DG |
|
Dollar General Corp. |
102.00 |
106.47 |
100.42 |
106.20 |
3.26M |
3.72% |
| DIT |
|
AMCON Distributing Co |
82.70 |
82.70 |
82.70 |
82.70 |
100 |
3.38% |
| DK |
|
Delek US Holdings, Inc |
44.36 |
46.90 |
43.57 |
45.40 |
860.4K |
1.32% |
| 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% |
| DPZ |
|
Dominos Pizza, Inc |
300.80 |
308.87 |
297.48 |
308.00 |
521.9K |
1.86% |
| DRVN |
|
Driven Brands Holdings Inc |
12.90 |
14.33 |
12.89 |
14.24 |
2.32M |
9.54% |
| DTE |
|
DTE Energy Company |
141.09 |
142.60 |
140.50 |
141.41 |
874.3K |
1.17% |
| DXLG |
|
Destination XL Group |
0.71 |
0.73 |
0.68 |
0.69 |
65.8K |
-2.82% |
| EA |
|
Electronic Arts Inc |
200.10 |
201.57 |
200.00 |
201.09 |
910.7K |
0.21% |
| EDU |
|
New Oriental Education & Tech |
51.10 |
51.51 |
50.92 |
51.10 |
156.2K |
0.39% |
 |
| EDUC |
|
Educational Development Corporation |
1.52 |
1.52 |
1.47 |
1.50 |
19.5K |
0.00% |
| EL |
|
The Estee Lauder Companies Inc |
80.16 |
82.30 |
79.72 |
80.01 |
1.02M |
-0.30% |
| EPC |
|
Citigroup Inc. 11% Equity Linked Security (ELKS) based on Apple, Inc |
15.87 |
16.39 |
15.78 |
16.14 |
502K |
1.32% |
| EPRT |
|
Essential Properties Realty Trust Inc |
30.33 |
30.93 |
30.33 |
30.91 |
352.1K |
2.28% |
| ESCA |
|
Escalade, Inc |
18.36 |
18.94 |
18.18 |
18.52 |
37.6K |
0.60% |
| ET |
|
Energy Transfer LP |
20.10 |
20.45 |
19.98 |
20.23 |
8.7M |
0.35% |
| EXR |
|
Extra Space Storage, Inc |
137.89 |
139.67 |
136.70 |
139.27 |
238.4K |
1.73% |
| EYE |
|
National Vision Holdings Inc |
17.13 |
18.18 |
17.06 |
17.32 |
1.47M |
-0.74% |
| EZPW |
|
EZCORP, Inc |
33.40 |
34.04 |
32.60 |
33.40 |
330.5K |
1.21% |
| FAMI |
|
Farmmi Inc |
1.26 |
1.46 |
1.26 |
1.45 |
47.5K |
16.00% |
| FCFS |
|
First Cash Financial Services, Inc |
226.89 |
230.36 |
224.73 |
225.14 |
110.3K |
-0.66% |
| FIVE |
|
Five Below Inc |
214.02 |
221.32 |
213.69 |
218.31 |
422.5K |
2.19% |
| FLO |
|
Flowers Foods, Inc |
7.10 |
7.47 |
7.00 |
7.32 |
9.01M |
1.95% |
| FND |
|
Floor & Decor Holdings Inc |
44.55 |
46.04 |
43.99 |
45.01 |
1.8M |
3.50% |
| FOSL |
|
Fossil, Inc |
4.13 |
4.20 |
3.94 |
4.06 |
1.07M |
-0.25% |
| GCO |
|
Genesco Inc |
33.20 |
33.76 |
31.97 |
32.14 |
124.5K |
-2.67% |
| GDDY |
|
Godaddy Inc |
86.51 |
91.69 |
86.51 |
91.37 |
742.7K |
4.81% |
| GDOT |
|
Green Dot Corporation |
12.80 |
12.90 |
12.63 |
12.63 |
260.3K |
-0.08% |
| GGG |
|
Graco Inc |
75.80 |
76.60 |
75.58 |
76.17 |
883.2K |
0.59% |
Free Dividend Stock Screener
Streaming Stocks
| |