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 (%)
Aug 31, 2020 11.35 11.40 10.92 11.00 53,926 -0.45(-3.92%)
Aug 28, 2020 11.49 11.99 11.28 11.45 26,216 +0.11(+0.99%)
Aug 27, 2020 11.06 11.83 11.06 11.34 92,788 +0.43(+3.94%)
Aug 26, 2020 11.27 11.27 10.91 10.91 27,732 -0.38(-3.39%)
Aug 25, 2020 11.59 11.59 11.28 11.29 41,627 -0.16(-1.39%)
Aug 24, 2020 11.17 11.49 10.94 11.45 59,549 +0.26(+2.34%)
Aug 21, 2020 10.89 11.20 10.75 11.19 75,652 +0.34(+3.10%)
Aug 20, 2020 10.95 11.01 10.73 10.85 29,310 -0.32(-2.84%)
Aug 19, 2020 10.88 11.17 10.83 11.17 29,827 +0.31(+2.84%)
Aug 18, 2020 11.51 11.51 10.79 10.86 29,765 -0.58(-5.07%)
Aug 17, 2020 11.54 11.54 11.19 11.44 34,360 -0.05(-0.40%)
Aug 14, 2020 11.34 11.70 11.30 11.49 17,555 +0.04(+0.32%)
Aug 13, 2020 11.48 11.57 11.36 11.45 22,282 -0.20(-1.75%)
Aug 12, 2020 11.45 11.65 11.27 11.65 27,247 +0.26(+2.28%)
Aug 11, 2020 11.51 11.76 11.29 11.39 29,048 +0.11(+0.99%)
Aug 10, 2020 11.15 11.52 11.15 11.28 23,788 +0.09(+0.83%)
Aug 07, 2020 10.72 11.19 10.69 11.19 30,803 +0.38(+3.52%)
Aug 06, 2020 10.75 10.92 10.68 10.81 12,066 +0.05(+0.43%)
Aug 05, 2020 10.56 10.80 10.42 10.76 36,661 +0.32(+3.11%)
Aug 04, 2020 10.68 10.74 10.32 10.44 24,176 -0.35(-3.27%)
Aug 03, 2020 10.93 10.93 10.61 10.79 52,783 +0.06(+0.61%)
Jul 31, 2020 10.71 11.25 10.61 10.72 46,312 -0.15(-1.37%)
Jul 30, 2020 11.51 11.51 10.82 10.87 71,363 -0.71(-6.17%)
Jul 29, 2020 11.48 11.74 11.48 11.59 92,333 +0.15(+1.30%)
Jul 28, 2020 11.10 11.65 10.79 11.44 100,744 +0.94(+8.93%)
Jul 27, 2020 10.32 10.56 10.19 10.50 39,372 +0.13(+1.25%)
Jul 24, 2020 10.52 10.65 10.27 10.37 93,918 -0.14(-1.33%)
Jul 23, 2020 10.35 10.70 10.35 10.51 42,567 +0.06(+0.53%)
Jul 22, 2020 10.49 10.65 10.38 10.45 29,830 -0.21(-2.00%)
Jul 21, 2020 10.19 10.86 10.19 10.67 25,795 +0.58(+5.80%)
Jul 20, 2020 10.32 10.48 10.03 10.08 32,963 -0.35(-3.38%)
Jul 17, 2020 10.47 10.66 10.37 10.44 23,802 -0.10(-0.97%)
Jul 16, 2020 10.92 10.95 10.46 10.54 34,884 -0.34(-3.16%)
Jul 15, 2020 10.57 11.05 10.48 10.88 48,254 +0.71(+6.93%)
Jul 14, 2020 10.19 10.19 9.842 10.18 46,646 +0.08(+0.83%)
Jul 13, 2020 10.34 10.45 10.05 10.09 100,860 -0.17(-1.63%)
Jul 10, 2020 10.06 10.46 10.06 10.26 76,039 +0.23(+2.32%)
Jul 09, 2020 10.22 10.61 9.952 10.03 72,537 -0.58(-5.51%)
Jul 08, 2020 10.52 11.10 10.39 10.61 46,418 +0.20(+1.96%)
Jul 07, 2020 10.86 11.29 10.37 10.41 45,389 -0.58(-5.24%)
Jul 06, 2020 11.04 11.05 10.52 10.98 51,951 +0.20(+1.81%)
Jul 02, 2020 11.46 11.64 10.77 10.79 22,617 -0.32(-2.84%)
Jul 01, 2020 11.71 11.85 10.98 11.10 55,503 -0.63(-5.38%)
Jun 30, 2020 11.56 11.92 11.43 11.74 116,106 +0.06(+0.48%)
Jun 29, 2020 11.68 11.91 11.43 11.68 112,290 +0.01(+0.08%)
Jun 26, 2020 10.81 11.86 10.01 11.67 297,802 +0.66(+5.99%)
Jun 25, 2020 10.27 11.01 10.18 11.01 126,912 +0.59(+5.70%)
Jun 24, 2020 10.26 10.54 10.03 10.42 67,996 +0.11(+1.08%)
Jun 23, 2020 10.67 10.67 10.25 10.31 44,565 -0.19(-1.77%)
Jun 22, 2020 10.21 10.51 10.19 10.49 34,887 +0.05(+0.44%)
Jun 19, 2020 10.40 10.45 10.06 10.45 97,149 +0.22(+2.18%)
Jun 18, 2020 10.14 10.41 10.14 10.22 28,520 -0.07(-0.72%)
Jun 17, 2020 10.92 10.92 10.15 10.30 59,482 -0.65(-5.94%)
Jun 16, 2020 10.91 11.29 10.43 10.95 51,259 +0.57(+5.46%)
Jun 15, 2020 9.740 10.50 9.702 10.38 98,551 +0.20(+1.91%)
Jun 12, 2020 10.33 10.33 9.823 10.19 66,022 +0.43(+4.38%)
Jun 11, 2020 10.33 10.58 9.712 9.758 54,857 -1.14(-10.48%)
Jun 10, 2020 11.49 11.49 10.66 10.90 51,672 -0.65(-5.63%)
Jun 09, 2020 11.75 11.83 11.36 11.55 54,064 -0.58(-4.75%)
Jun 08, 2020 12.55 12.55 12.06 12.13 79,005 -0.15(-1.21%)
Jun 05, 2020 11.42 12.43 11.23 12.27 93,595 +1.57(+14.66%)
Jun 04, 2020 10.57 10.92 10.54 10.71 76,984 -0.07(-0.60%)
Jun 03, 2020 10.70 11.12 10.48 10.77 98,661 +0.43(+4.13%)
Jun 02, 2020 10.45 10.84 10.21 10.34 47,071 -0.04(-0.36%)
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.