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 (%)
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%)
Nov 01, 2021 17.80 18.13 17.52 18.13 53,438 +0.61(+3.49%)
Oct 29, 2021 18.01 18.21 17.42 17.52 42,141 -0.54(-3.01%)
Oct 28, 2021 17.54 18.45 17.37 18.07 82,081 +0.90(+5.23%)
Oct 27, 2021 16.95 17.26 16.71 17.17 52,307 +0.10(+0.56%)
Oct 26, 2021 17.25 17.34 17.07 17.07 26,454 -0.21(-1.22%)
Oct 25, 2021 17.03 17.32 16.94 17.28 31,321 +0.33(+1.97%)
Oct 22, 2021 16.86 17.06 16.75 16.95 23,368 +0.16(+0.97%)
Oct 21, 2021 16.59 16.82 16.51 16.79 35,993 +0.18(+1.09%)
Oct 20, 2021 16.37 16.65 16.22 16.61 93,422 +0.13(+0.81%)
Oct 19, 2021 16.33 16.51 15.99 16.47 26,809 +0.14(+0.88%)
Oct 18, 2021 16.43 16.54 16.15 16.33 36,161 -0.13(-0.81%)
Oct 15, 2021 16.53 16.80 16.39 16.46 50,565 +0.17(+1.05%)
Oct 14, 2021 16.18 16.46 16.04 16.29 51,900 +0.21(+1.31%)
Oct 13, 2021 16.03 16.39 15.88 16.08 45,936 +0.04(+0.24%)
Oct 12, 2021 15.84 16.49 15.77 16.04 35,977 +0.16(+1.02%)
Oct 11, 2021 16.02 16.17 15.82 15.88 31,938 -0.02(-0.12%)
Oct 08, 2021 15.43 16.18 15.43 15.90 61,373 +0.46(+2.97%)
Oct 07, 2021 15.49 15.57 14.94 15.44 43,337 +0.06(+0.37%)
Oct 06, 2021 15.45 15.64 15.21 15.38 56,148 -0.21(-1.35%)
Oct 05, 2021 15.46 15.78 15.27 15.59 52,976 +0.15(+0.99%)
Oct 04, 2021 15.33 15.48 15.17 15.44 66,935 +0.14(+0.94%)
Oct 01, 2021 15.19 15.49 14.95 15.30 63,266 +0.20(+1.33%)
Sep 30, 2021 14.85 15.72 14.82 15.10 132,036 +0.32(+2.20%)
Sep 29, 2021 14.63 15.18 14.43 14.77 111,388 +0.22(+1.51%)
Sep 28, 2021 15.10 15.10 14.47 14.55 78,108 -0.45(-2.99%)
Sep 27, 2021 14.64 15.17 14.56 15.00 94,754 +0.47(+3.22%)
Sep 24, 2021 14.32 14.67 14.22 14.53 72,338 +0.26(+1.81%)
Sep 23, 2021 13.89 14.54 13.84 14.28 179,020 +0.73(+5.43%)
Sep 22, 2021 13.08 14.08 12.86 13.54 144,866 +0.56(+4.34%)
Sep 21, 2021 13.13 13.13 12.88 12.98 86,822 -0.04(-0.29%)
Sep 20, 2021 13.47 13.67 12.97 13.02 70,921 -0.80(-5.80%)
Sep 17, 2021 13.25 13.84 13.09 13.82 552,004 +0.52(+3.87%)
Sep 16, 2021 13.47 13.47 13.10 13.30 65,501 -0.17(-1.27%)
Sep 15, 2021 13.80 13.92 13.36 13.48 81,898 -0.31(-2.22%)
Sep 14, 2021 14.12 14.12 13.45 13.78 96,844 -0.25(-1.77%)
Sep 13, 2021 14.08 14.33 13.89 14.03 67,973 +0.00(+0.00%)
Sep 10, 2021 14.12 14.24 13.81 14.03 108,220 +0.10(+0.68%)
Sep 09, 2021 14.12 14.20 13.80 13.93 70,077 -0.10(-0.75%)
Sep 08, 2021 14.71 14.72 13.65 14.04 99,230 -0.73(-4.97%)
Sep 07, 2021 15.08 15.08 14.70 14.77 142,633 -0.32(-2.12%)
Sep 03, 2021 15.21 15.21 14.84 15.09 22,340 -0.19(-1.22%)
Sep 02, 2021 15.27 15.41 15.08 15.28 43,313 +0.15(+1.01%)
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.