Skip to main content

Amalgamated Financial Corp (NQ: AMAL )

24.00 +0.07 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 15.26 16.30 16.30 62,933 +0.68(+4.36%)
Jan 28, 2022 17.00 17.00 15.54 15.62 49,792 -0.67(-4.12%)
Jan 27, 2022 15.79 16.59 15.58 16.29 56,960 +0.72(+4.62%)
Jan 26, 2022 15.61 15.86 15.39 15.58 32,646 +0.16(+1.06%)
Jan 25, 2022 15.50 15.65 15.24 15.41 20,255 -0.31(-1.95%)
Jan 24, 2022 15.00 15.86 14.93 15.72 43,468 +0.53(+3.47%)
Jan 21, 2022 15.05 15.61 15.03 15.19 37,256 -0.08(-0.50%)
Jan 20, 2022 15.87 16.05 15.18 15.27 25,035 -0.53(-3.34%)
Jan 19, 2022 16.60 16.60 15.75 15.80 26,491 -0.62(-3.79%)
Jan 18, 2022 16.37 16.88 16.28 16.42 78,715 -0.11(-0.64%)
Jan 14, 2022 16.52 0 +0.15(+0.94%)
Jan 13, 2022 16.21 16.58 16.10 16.37 32,079 +0.25(+1.55%)
Jan 12, 2022 16.55 16.55 16.08 16.12 42,748 -0.34(-2.04%)
Jan 11, 2022 16.46 16.61 16.28 16.46 33,917 +0.07(+0.41%)
Jan 10, 2022 16.74 16.94 16.12 16.39 48,143 -0.36(-2.17%)
Jan 07, 2022 16.77 16.94 16.69 16.75 26,418 -0.02(-0.11%)
Jan 06, 2022 16.36 16.77 16.36 16.77 21,610 +0.46(+2.82%)
Jan 05, 2022 16.29 16.75 16.17 16.31 31,796 +0.03(+0.18%)
Jan 04, 2022 16.39 16.71 16.09 16.28 19,158 +0.12(+0.71%)
Jan 03, 2022 16.25 16.72 16.09 16.17 42,472 +0.10(+0.60%)
Dec 31, 2021 15.90 16.27 15.58 16.07 27,464 +0.12(+0.78%)
Dec 30, 2021 15.86 16.04 15.82 15.95 19,187 -0.02(-0.12%)
Dec 29, 2021 16.05 16.21 15.84 15.97 31,772 -0.05(-0.30%)
Dec 28, 2021 16.13 16.30 16.01 16.02 19,126 -0.14(-0.89%)
Dec 27, 2021 16.03 16.20 15.96 16.16 52,588 +0.17(+1.08%)
Dec 23, 2021 15.78 16.24 15.74 15.99 58,082 +0.30(+1.89%)
Dec 22, 2021 15.41 15.76 15.36 15.69 56,979 +0.28(+1.80%)
Dec 21, 2021 15.49 15.63 15.31 15.41 31,330 +0.12(+0.82%)
Dec 20, 2021 14.94 15.48 14.60 15.29 79,713 +0.20(+1.33%)
Dec 17, 2021 15.88 16.12 14.96 15.09 272,130 -0.81(-5.12%)
Dec 16, 2021 15.98 16.39 15.76 15.90 88,231 +0.10(+0.61%)
Dec 15, 2021 15.64 15.93 15.49 15.81 74,094 +0.25(+1.60%)
Dec 14, 2021 15.54 15.92 15.45 15.56 85,712 +0.03(+0.19%)
Dec 13, 2021 15.82 15.86 15.53 15.53 54,987 -0.48(-2.99%)
Dec 10, 2021 16.10 16.29 15.36 16.01 87,926 -0.03(-0.18%)
Dec 09, 2021 16.01 16.36 15.73 16.04 25,305 -0.14(-0.89%)
Dec 08, 2021 16.28 16.33 15.58 16.18 114,667 -0.09(-0.53%)
Dec 07, 2021 16.31 16.37 16.14 16.27 26,306 +0.05(+0.30%)
Dec 06, 2021 16.19 16.55 16.05 16.22 34,595 +0.09(+0.53%)
Dec 03, 2021 16.50 16.50 16.03 16.13 25,296 -0.35(-2.15%)
Dec 02, 2021 16.23 16.63 16.15 16.49 28,069 +0.32(+1.96%)
Dec 01, 2021 16.63 16.88 16.05 16.17 47,045 -0.05(-0.30%)
Nov 30, 2021 16.60 16.67 16.03 16.22 75,575 -0.74(-4.35%)
Nov 29, 2021 16.79 17.69 16.17 16.96 100,352 +0.56(+3.39%)
Nov 26, 2021 16.94 17.08 16.20 16.40 32,572 -1.04(-5.94%)
Nov 24, 2021 17.17 17.49 17.17 17.44 33,056 +0.22(+1.28%)
Nov 23, 2021 17.15 17.26 16.96 17.21 169,588 +0.22(+1.30%)
Nov 22, 2021 17.36 17.69 16.88 16.99 92,051 -0.22(-1.28%)
Nov 19, 2021 17.14 17.44 16.77 17.21 53,905 -0.04(-0.22%)
Nov 18, 2021 17.49 17.37 17.24 17.25 156,305 -0.28(-1.59%)
Nov 17, 2021 17.77 17.77 17.25 17.53 49,880 -0.19(-1.08%)
Nov 16, 2021 17.80 17.94 17.25 17.72 92,599 -0.31(-1.69%)
Nov 15, 2021 18.07 18.87 17.81 18.03 56,059 -0.23(-1.25%)
Nov 12, 2021 18.49 18.56 18.02 18.26 69,457 -0.22(-1.19%)
Nov 11, 2021 18.80 18.95 18.41 18.48 54,260 -0.28(-1.48%)
Nov 10, 2021 18.37 18.87 18.75 78,699 +0.47(+2.56%)
Nov 09, 2021 19.02 19.02 18.24 18.28 33,625 -0.67(-3.52%)
Nov 08, 2021 17.94 19.08 17.74 18.95 197,071 +1.03(+5.75%)
Nov 05, 2021 17.88 17.94 17.68 17.92 97,820 +0.30(+1.68%)
Nov 04, 2021 17.94 17.94 17.50 17.63 37,526 -0.29(-1.60%)
Nov 03, 2021 18.07 18.13 17.81 17.91 89,403 -0.02(-0.11%)
Nov 02, 2021 18.25 18.35 17.77 17.93 28,635 -0.20(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.