Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amalgamated Financial Corp (NQ: AMAL )

25.40 +0.02 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 11.00 11.13 10.35 10.43 47,605 -0.75(-6.73%)
May 28, 2020 11.61 11.83 11.10 11.18 92,343 -0.16(-1.39%)
May 27, 2020 10.70 11.39 10.61 11.34 51,027 +0.98(+9.51%)
May 26, 2020 10.07 10.59 10.07 10.35 43,128 +0.54(+5.49%)
May 22, 2020 9.628 9.925 9.350 9.814 35,973 +0.25(+2.62%)
May 21, 2020 9.647 9.749 9.275 9.563 39,252 -0.09(-0.96%)
May 20, 2020 9.294 9.860 9.294 9.656 44,232 +0.45(+4.94%)
May 19, 2020 9.610 9.610 9.155 9.201 90,127 -0.54(-5.53%)
May 18, 2020 9.229 9.749 9.090 9.740 109,853 +0.88(+9.96%)
May 15, 2020 8.403 8.895 8.356 8.858 77,762 +0.45(+5.41%)
May 14, 2020 8.068 8.458 7.725 8.403 99,244 +0.04(+0.44%)
May 13, 2020 8.839 8.883 8.245 8.365 87,495 -0.67(-7.40%)
May 12, 2020 10.01 10.01 8.974 9.034 71,489 -0.96(-9.59%)
May 11, 2020 9.706 10.23 9.200 9.992 118,938 +0.22(+2.26%)
May 08, 2020 9.485 9.927 9.485 9.771 96,970 +0.56(+6.10%)
May 07, 2020 9.117 9.384 8.914 9.209 63,591 +0.24(+2.67%)
May 06, 2020 9.375 9.375 8.785 8.970 103,963 -0.26(-2.79%)
May 05, 2020 9.255 9.863 9.172 9.227 74,932 -0.30(-3.19%)
May 04, 2020 9.808 9.900 9.273 9.531 107,566 -0.46(-4.61%)
May 01, 2020 10.39 10.39 9.384 9.992 83,071 +0.14(+1.40%)
Apr 30, 2020 10.05 11.04 8.790 9.854 114,917 -0.97(-8.94%)
Apr 29, 2020 10.14 10.99 10.04 10.82 62,545 +0.96(+9.71%)
Apr 28, 2020 10.43 10.90 9.826 9.863 58,127 -0.28(-2.73%)
Apr 27, 2020 9.605 10.44 9.458 10.14 207,920 +0.68(+7.21%)
Apr 24, 2020 8.887 9.513 8.656 9.458 61,136 +0.58(+6.54%)
Apr 23, 2020 8.583 9.227 8.371 8.877 103,851 +0.29(+3.43%)
Apr 22, 2020 8.813 8.859 8.159 8.583 57,154 -0.09(-1.06%)
Apr 21, 2020 8.159 9.273 8.132 8.675 89,873 +0.23(+2.73%)
Apr 20, 2020 8.491 8.907 8.021 8.445 94,134 -0.13(-1.50%)
Apr 17, 2020 8.233 8.656 8.233 8.574 125,855 +0.71(+9.02%)
Apr 16, 2020 8.518 8.518 7.616 7.864 118,488 -0.64(-7.48%)
Apr 15, 2020 8.445 8.933 7.938 8.500 108,380 -0.08(-0.97%)
Apr 14, 2020 9.163 9.237 8.399 8.583 126,274 -0.31(-3.52%)
Apr 13, 2020 8.970 9.301 8.399 8.896 105,795 -0.04(-0.41%)
Apr 09, 2020 9.062 9.325 8.684 8.933 155,717 +0.08(+0.94%)
Apr 08, 2020 8.518 9.034 8.403 8.850 130,316 +0.53(+6.42%)
Apr 07, 2020 8.454 8.831 8.085 8.316 128,660 +0.03(+0.33%)
Apr 06, 2020 8.546 9.356 7.782 8.288 127,977 +0.15(+1.81%)
Apr 03, 2020 7.984 8.629 7.828 8.141 62,439 -0.05(-0.56%)
Apr 02, 2020 8.426 8.776 7.961 8.187 260,689 -0.34(-4.00%)
Apr 01, 2020 9.918 10.28 8.463 8.527 103,879 -1.44(-14.42%)
Mar 31, 2020 9.366 10.02 8.831 9.964 193,272 +0.46(+4.84%)
Mar 30, 2020 8.417 9.697 8.049 9.504 165,777 +1.01(+11.93%)
Mar 27, 2020 8.933 9.617 7.800 8.491 203,931 -0.52(-5.73%)
Mar 26, 2020 8.445 9.209 8.297 9.006 117,077 +0.72(+8.67%)
Mar 25, 2020 8.306 8.592 7.874 8.288 128,671 +0.00(+0.00%)
Mar 24, 2020 8.039 8.795 7.764 8.288 207,409 +0.80(+10.70%)
Mar 23, 2020 8.500 8.629 7.275 7.487 156,013 -0.87(-10.46%)
Mar 20, 2020 9.273 10.82 8.159 8.362 271,257 -0.95(-10.19%)
Mar 19, 2020 8.150 9.513 7.800 9.310 307,707 +1.12(+13.72%)
Mar 18, 2020 8.399 8.795 8.178 8.187 333,896 -0.76(-8.44%)
Mar 17, 2020 9.715 9.733 8.454 8.942 499,920 -0.63(-6.54%)
Mar 16, 2020 9.826 10.08 9.375 9.568 182,057 -1.27(-11.72%)
Mar 13, 2020 11.23 11.77 10.36 10.84 244,761 +0.09(+0.86%)
Mar 12, 2020 11.44 11.67 10.62 10.75 259,261 -1.24(-10.37%)
Mar 11, 2020 12.78 12.79 11.96 11.99 281,046 -1.11(-8.50%)
Mar 10, 2020 13.59 13.78 12.95 13.10 174,273 -0.20(-1.52%)
Mar 09, 2020 13.53 14.45 12.64 13.31 113,210 -1.10(-7.61%)
Mar 06, 2020 14.00 14.53 13.88 14.40 142,144 -0.15(-1.01%)
Mar 05, 2020 14.74 14.74 14.33 14.55 83,513 -0.64(-4.24%)
Mar 04, 2020 15.08 15.19 14.66 15.19 78,514 +0.36(+2.42%)
Mar 03, 2020 15.65 15.65 14.61 14.84 101,635 -0.84(-5.35%)
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.