Skip to main content

Amalgamated Financial Corp (NQ: AMAL )

31.89 +0.19 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.