New Highs 44 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Acadian Asset Management AAMI 100.65 327,195 AerCap Holdings AER 177.31 887,226 Affiliated Managers AMG 408.07 502,319 American Financial Group AFG 161.31 496,218 American Healthcare REIT AHR 59.55 2,532,730 Amer Integrity Ins AII 32.21 455,874 Apple Hospitality REIT APLE 20.25 2,160,466 Assurant AIZ 323.41 375,164 BBB Foods TBBB 68.28 997,077 Berkshire Hathaway Cl A BRK.A 882829.54 176 Berkshire Hathaway Cl B BRK.B 588.54 3,723,666 Cementos Pacasmayo ADR CPAC 12.93 54,649 ChargePoint Holdings CHPT 12.97 672,647 Chatham Lodging Trust CLDT 16.61 413,118 Coca-Cola KO 97.83 14,416,752 Copley Acquisition COPL 10.80 183 Corp. Inmob Vesta ADR VTMX 38.59 621,009 DuPont de Nemours DD 159.48 1,108,801 Edwards Lifesciences EW 106.05 4,202,992 Encompass Health EHC 143.61 684,986 FIGS FIGS 23.77 4,491,934 GEO Group GEO 33.31 2,772,472 Granite Ridge Resources GRNT 6.30 1,716,595 Guardian Pharmacy Svcs GRDN 50.59 662,541 Hamilton Insurance Cl B HG 38.99 389,098 Hinge Health HNGE 126.40 1,130,973 Intercontinental Exchange ICE 180.71 4,170,624 InterContinental Htls ADR IHG 181.77 133,944 Quest Diagnostics DGX 260.29 744,434 RLJ Lodging Trust RLJ 13.40 1,994,448 Riskified RSKD 11.13 9,936,804 Ryman Hospitality Prop RHP 139.28 354,611 Strive 1000 Div Growth STXD 41.49 1,836 Sturm Ruger RGR 54.00 280,889 Summit Hotel Properties INN 7.47 785,733 Thermo Fisher Scientific TMO 727.56 1,800,025 Veradermics MANE 156.63 697,047 Wabtec WAB 307.96 721,836 Warby Parker WRBY 31.75 5,022,441 Waters Corp WAT 483.33 633,926 Weis Markets WMK 83.84 139,551 Xenia Hotels & Resorts XHR 22.34 507,881 Zeta Global Holdings ZETA 38.46 9,213,661 ZipRecruiter ZIP 6.72 2,673,732 New Lows 96 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ AT&T 5% Pfd. A TpA 15.77 197,692 Accendra Health ACH 0.1326 2,916,723 Adient ADNT 15.80 911,416 Affiliated Mgrs Deb 2059 MGR 18.18 28,700 Affiliated Mgrs Nts 2060 MGRB 15.07 12,239 AllianceBernstein AB 33.63 233,491 Arbor Realty Trust ABR 1.39 5,157,156 Array Digital Infr AD 27.55 298,988 Ashford Hospitality PfdF AHTpF 3.08 21,261 Aspen Insurance Pfd. AHLpF 20.77 13,836 Athene Holding Pfd. B ATHpB 15.92 32,596 Athene Holding Pfd. D ATHpD 13.76 89,879 Atl Union Bkshs Pfd. A AUBpA 21.55 7,163 BIP Bermuda Nts BIPI 15.02 33,520 BSR Real Estate Invt Tr BSRT 9.79 55,628 Bank of America Pfd E BACpE 16.92 45,835 Bank of America Pfd L BMLpL 17.96 59,771 Bread Finl Pfd. A BFHpA 22.26 14,804 Bread Finl Holdings Inc. BFHpB 21.94 39,405 BrightSpire Capital BRSP 3.17 1,520,464 BrightView Holdings BV 9.52 3,311,232 Brookfield Fin 4.5% Nts BNJ 13.74 9,846 Brookfield Fin Nt 101680 BNH 13.95 25,639 Brookfield Infr Nts 2081 BIPH 14.75 31,585 Brunswick 6.375% Nt 2049 BCpC 21.51 8,552 Cable One CABO 3.50 342,343 Cap One Finl Pfd. N COFpN 13.76 58,235 Carlyle Credit Incm Fd CCIF 1.64 81,712 Cato Cl A CATO 2.27 65,090 Cherry Hill Mtg Pfd. B CHMIpB 20.21 8,818 Chimera Investment CIM 6.76 1,932,304 Chimera Inv Pfd. C CIMpC 18.32 22,734 Chimera Inv 9% Nts 2029 CIMN 24.28 11,813 Chimera Inv 9.25% Sr. Nts CIMO 24.34 15,809 Diana Ship 8.875 Pfd B DSXpB 24.92 2,428 Ellington Financial EFC 11.14 1,777,558 Engy Transition Spec Wt ETSS.WS 0.1500 2,400 Equitable Pfd. C EQHpC 14.83 96,052 Fed Agric Mtg Pfd. D AGMpD 17.65 6,738 Fed Agric Mtg Pfd. H AGMpH 19.95 5,790 Fiverr International FVRR 7.80 1,090,002 Forestar Group FOR 22.55 211,428 Georgia Pwr 5% Nt 100177 GPJA 18.05 43,397 Global Net Lease GNL 6.64 4,324,847 Goldman Sachs Pfd. A GSpA 17.98 136,714 High Income Secs Fund PCF 4.90 179,456 Highland Glbl Alloc Fd HGLB 5.15 169,158 Highland Opps & Inc Pfd B HFROpB 14.97 30,385 Highland Opps & Inc Pfd A HFROpA 14.90 45,233 iHuman ADR IH 1.00 2,259 Invesco Mortgage Cap IVR 5.16 3,742,921 JPMorgan Chase Pfd GG JPMpJ 17.25 151,510 Lithium Americas LAC 1.65 20,412,595 LiveWire Group LVWR 0.4500 91,112 loanDepot LDI 0.4518 3,528,989 Local Bounti LOCL 0.7501 11,386 Lucky Strike Ent LUCK 3.20 104,754 Lufax Holding ADR LU 7.00 400,810 MFA Financial MFA 5.83 3,053,484 McEwen MUX 12.56 2,136,795 MetLife Floating Ser A METpA 20.00 117,095 Natl Rural Util Nts 2064 NRUC 19.29 51,609 NexPoint Div Rl Est PfdA NXDTpA 12.11 9,719 NexPoint RE Fin Pfd A NREFpA 21.46 12,239 NexPoint Residential Tr NXRT 15.32 549,907 Nu Skin Enterprises Cl A NUS 3.88 696,928 Ready Cap 6.5% Pfd. E RCpE 8.60 2,686 Rithm Cap 8.75% Pfd. E RITMpE 22.00 30,670 SOS SOS 0.1700 562,137 Saba Capital Income BRW 5.80 260,171 Saba Capital Incm Fd II SABA 7.53 106,586 Safeguard Acquisition Wt SAC.WS 0.3100 19,082 Safehold SAFE 10.13 734,401 Saratoga Investment SAR 12.48 150,685 Scully Royalty SRL 3.77 6,711 Seritage Growth Prop A SRG 1.53 188,538 SilverBox V Wt SBXE.WS 0.1275 9,000 Smith Douglas Homes SDHC 9.08 124,895 Sound Point Meridian Pfd. SPMA 24.50 2,600 Starwood Property Trust STWD 11.61 8,079,727 State Street Dep. Pfd. G STTpG 19.15 90,702 Stifel Finl 5.2% Nt 2047 SFB 17.44 11,225 StubHub Holdings STUB 5.07 12,662,467 Sunlands Technology ADR STG 1.84 5,728 TPG Mtg Invt Trust MITT 4.23 720,565 TPG Mortgage 8% Pfd. C MITTpC 23.30 8,234 Telephone & Data Pfd. UU TDSpU 18.25 28,208 Townsquare Media Cl A TSQ 1.50 143,458 Transportadora Gas ADR TGS 21.10 373,338 Triton Intl Pfd. C TRTNpC 20.75 5,252 US Bancorp Pfd. B USBpH 16.94 193,436 Viking Acquisition II VII 9.78 887 Wallbox WBX 2.09 33,379 Western Asset Glbl Cp Opp GDO 9.30 48,154 Yiren Digital ADR YRD 0.3355 155,491 ZKH Group ADR ZKH 1.21 163,300 Source: Dow Jones Market Data
Comments