Skip to main content

Amalgamated Financial Corp (NQ: AMAL )

32.15 +0.45 (+1.42%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 22.11 22.11 21.60 21.70 437,798 -0.26(-1.18%)
Sep 29, 2022 22.15 22.26 21.72 21.96 159,648 -0.22(-1.00%)
Sep 28, 2022 22.56 22.39 22.01 22.18 246,999 -0.17(-0.77%)
Sep 27, 2022 22.19 22.61 22.05 22.35 212,245 +0.27(+1.22%)
Sep 26, 2022 22.16 22.42 21.97 22.09 152,302 -0.02(-0.09%)
Sep 23, 2022 22.53 22.53 21.88 22.10 190,102 -0.61(-2.67%)
Sep 22, 2022 22.56 22.71 22.35 22.71 263,052 +0.29(+1.29%)
Sep 21, 2022 22.35 22.61 22.21 22.42 212,718 +0.04(+0.17%)
Sep 20, 2022 22.20 22.51 22.05 22.38 232,946 -0.05(-0.21%)
Sep 19, 2022 21.38 22.50 21.09 22.43 225,910 +0.71(+3.28%)
Sep 16, 2022 22.11 22.23 21.52 21.72 585,129 -0.61(-2.72%)
Sep 15, 2022 22.06 22.60 22.06 22.33 427,604 +0.18(+0.83%)
Sep 14, 2022 21.90 22.30 21.85 22.14 264,652 +0.17(+0.79%)
Sep 13, 2022 21.83 22.33 21.68 21.97 257,963 -0.03(-0.13%)
Sep 12, 2022 21.94 22.04 21.85 22.00 355,623 +0.13(+0.57%)
Sep 09, 2022 21.59 22.04 21.54 21.87 214,639 +0.36(+1.65%)
Sep 08, 2022 21.37 21.61 21.15 21.52 169,484 +0.01(+0.04%)
Sep 07, 2022 21.07 21.55 20.95 21.51 320,675 +0.32(+1.50%)
Sep 06, 2022 21.59 21.62 21.00 21.19 248,956 -0.22(-1.03%)
Sep 02, 2022 21.59 21.69 21.36 21.41 145,605 +0.13(+0.59%)
Sep 01, 2022 21.54 21.84 20.99 21.29 230,085 -0.37(-1.69%)
Aug 31, 2022 21.61 21.96 21.46 21.65 243,698 -0.07(-0.31%)
Aug 30, 2022 21.54 21.80 21.45 21.72 235,946 +0.08(+0.36%)
Aug 29, 2022 21.77 21.77 21.27 21.64 248,009 -0.27(-1.23%)
Aug 26, 2022 21.97 22.17 21.83 21.91 142,363 -0.03(-0.13%)
Aug 25, 2022 21.77 22.26 21.63 21.94 135,771 +0.18(+0.84%)
Aug 24, 2022 21.51 21.84 21.24 21.76 177,920 +0.29(+1.34%)
Aug 23, 2022 22.10 22.28 21.35 21.47 248,224 -0.59(-2.66%)
Aug 22, 2022 22.69 22.69 22.04 22.06 327,133 -0.75(-3.29%)
Aug 19, 2022 22.81 23.02 22.66 22.81 230,627 -0.22(-0.96%)
Aug 18, 2022 23.19 23.56 21.95 23.03 654,106 -0.15(-0.66%)
Aug 17, 2022 23.10 23.42 22.88 23.18 252,679 -0.04(-0.17%)
Aug 16, 2022 23.45 23.78 22.98 23.22 531,375 -0.01(-0.04%)
Aug 15, 2022 23.07 23.48 22.95 23.23 226,451 +0.18(+0.79%)
Aug 12, 2022 23.04 23.20 22.74 23.05 227,107 +0.05(+0.21%)
Aug 11, 2022 23.10 23.10 22.60 23.00 121,240 +0.21(+0.93%)
Aug 10, 2022 23.10 23.19 22.76 22.79 76,961 -0.30(-1.29%)
Aug 09, 2022 23.07 24.09 22.84 23.09 109,600 +0.12(+0.50%)
Aug 08, 2022 22.93 23.29 22.88 22.97 65,199 +0.04(+0.17%)
Aug 05, 2022 22.41 23.08 22.41 22.93 48,942 +0.36(+1.61%)
Aug 04, 2022 22.64 22.64 22.30 22.57 49,304 -0.05(-0.21%)
Aug 03, 2022 22.42 22.80 22.35 22.62 53,217 +0.35(+1.59%)
Aug 02, 2022 22.51 22.54 22.18 22.26 81,257 -0.20(-0.90%)
Aug 01, 2022 22.10 22.81 21.74 22.46 123,083 +0.35(+1.56%)
Jul 29, 2022 21.77 22.38 21.77 22.12 238,319 +0.41(+1.90%)
Jul 28, 2022 21.08 22.50 20.93 21.71 76,789 +0.75(+3.57%)
Jul 27, 2022 20.87 20.96 20.53 20.96 88,789 +0.22(+1.06%)
Jul 26, 2022 20.38 20.84 20.38 20.74 45,944 +0.24(+1.17%)
Jul 25, 2022 20.15 20.60 20.09 20.50 40,265 +0.50(+2.49%)
Jul 22, 2022 20.01 20.25 19.72 20.00 33,846 -0.07(-0.33%)
Jul 21, 2022 20.22 20.22 19.95 20.07 44,074 -0.34(-1.69%)
Jul 20, 2022 20.45 20.49 20.17 20.41 35,399 -0.14(-0.70%)
Jul 19, 2022 19.93 20.78 19.93 20.56 57,835 +0.73(+3.67%)
Jul 18, 2022 19.78 20.11 19.74 19.83 28,692 +0.30(+1.52%)
Jul 15, 2022 19.40 19.59 18.70 19.53 43,138 +0.56(+2.93%)
Jul 14, 2022 18.98 19.19 18.91 18.97 32,093 -0.30(-1.54%)
Jul 13, 2022 19.39 19.43 18.84 19.27 44,625 -0.29(-1.47%)
Jul 12, 2022 19.46 19.87 19.43 19.56 35,451 -0.09(-0.44%)
Jul 11, 2022 19.56 19.78 19.42 19.65 49,860 -0.10(-0.49%)
Jul 08, 2022 19.58 19.86 19.48 19.74 50,382 +0.26(+1.33%)
Jul 07, 2022 19.04 19.62 19.04 19.48 51,700 +0.48(+2.52%)
Jul 06, 2022 19.04 19.17 18.88 19.00 43,137 -0.14(-0.75%)
Jul 05, 2022 19.07 19.15 18.75 19.15 67,118 -0.20(-1.04%)
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.