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

Amalgamated Financial Corp (NQ: AMAL )

25.56 -0.13 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2020 10.66 11.20 10.56 10.67 46,532 -0.15(-1.37%)
Jul 30, 2020 11.46 11.46 10.77 10.82 71,702 -0.71(-6.17%)
Jul 29, 2020 11.42 11.68 11.42 11.53 92,772 +0.15(+1.30%)
Jul 28, 2020 11.04 11.60 10.74 11.38 101,222 +0.93(+8.93%)
Jul 27, 2020 10.27 10.51 10.14 10.45 39,559 +0.13(+1.25%)
Jul 24, 2020 10.47 10.60 10.22 10.32 94,364 -0.14(-1.32%)
Jul 23, 2020 10.30 10.65 10.30 10.46 42,770 +0.06(+0.53%)
Jul 22, 2020 10.44 10.60 10.33 10.41 29,972 -0.21(-2.00%)
Jul 21, 2020 10.14 10.81 10.14 10.62 25,917 +0.58(+5.80%)
Jul 20, 2020 10.28 10.43 9.980 10.04 33,120 -0.35(-3.38%)
Jul 17, 2020 10.42 10.61 10.32 10.39 23,915 -0.10(-0.97%)
Jul 16, 2020 10.87 10.89 10.41 10.49 35,049 -0.34(-3.16%)
Jul 15, 2020 10.52 11.00 10.43 10.83 48,483 +0.70(+6.93%)
Jul 14, 2020 10.14 10.15 9.795 10.13 46,868 +0.08(+0.83%)
Jul 13, 2020 10.29 10.40 9.999 10.04 101,339 -0.17(-1.63%)
Jul 10, 2020 10.02 10.41 10.01 10.21 76,400 +0.23(+2.31%)
Jul 09, 2020 10.17 10.56 9.905 9.980 72,882 -0.58(-5.51%)
Jul 08, 2020 10.47 11.05 10.34 10.56 46,638 +0.20(+1.96%)
Jul 07, 2020 10.81 11.23 10.32 10.36 45,605 -0.57(-5.24%)
Jul 06, 2020 10.99 11.00 10.47 10.93 52,197 +0.19(+1.81%)
Jul 02, 2020 11.40 11.59 10.72 10.74 22,725 -0.31(-2.84%)
Jul 01, 2020 11.65 11.79 10.93 11.05 55,766 -0.63(-5.38%)
Jun 30, 2020 11.50 11.87 11.38 11.68 116,657 +0.06(+0.48%)
Jun 29, 2020 11.62 11.86 11.38 11.62 112,823 +0.01(+0.08%)
Jun 26, 2020 10.76 11.80 9.962 11.62 299,216 +0.66(+5.99%)
Jun 25, 2020 10.22 10.96 10.13 10.96 127,514 +0.59(+5.70%)
Jun 24, 2020 10.21 10.49 9.980 10.37 68,319 +0.11(+1.08%)
Jun 23, 2020 10.62 10.62 10.20 10.26 44,777 -0.18(-1.77%)
Jun 22, 2020 10.16 10.46 10.14 10.44 35,053 +0.05(+0.44%)
Jun 19, 2020 10.35 10.40 10.01 10.40 97,610 +0.22(+2.18%)
Jun 18, 2020 10.09 10.36 10.09 10.17 28,655 -0.07(-0.72%)
Jun 17, 2020 10.87 10.87 10.10 10.25 59,765 -0.65(-5.94%)
Jun 16, 2020 10.86 11.24 10.38 10.89 51,503 +0.56(+5.46%)
Jun 15, 2020 9.694 10.45 9.657 10.33 99,019 +0.19(+1.91%)
Jun 12, 2020 10.29 10.29 9.777 10.14 66,336 +0.43(+4.38%)
Jun 11, 2020 10.29 10.53 9.666 9.712 55,117 -1.14(-10.48%)
Jun 10, 2020 11.44 11.44 10.61 10.85 51,917 -0.65(-5.63%)
Jun 09, 2020 11.70 11.77 11.30 11.50 54,320 -0.57(-4.75%)
Jun 08, 2020 12.49 12.49 12.00 12.07 79,380 -0.15(-1.21%)
Jun 05, 2020 11.37 12.37 11.17 12.22 94,039 +1.56(+14.66%)
Jun 04, 2020 10.52 10.87 10.49 10.65 77,350 -0.06(-0.60%)
Jun 03, 2020 10.65 11.07 10.43 10.72 99,129 +0.43(+4.13%)
Jun 02, 2020 10.41 10.79 10.16 10.29 47,294 -0.04(-0.36%)
Jun 01, 2020 10.64 10.77 10.31 10.33 71,636 -0.05(-0.45%)
May 29, 2020 10.95 11.08 10.30 10.38 47,831 -0.75(-6.73%)
May 28, 2020 11.55 11.78 11.05 11.13 92,781 -0.16(-1.39%)
May 27, 2020 10.65 11.34 10.56 11.28 51,269 +0.98(+9.51%)
May 26, 2020 10.03 10.54 10.03 10.30 43,332 +0.54(+5.49%)
May 22, 2020 9.583 9.878 9.306 9.768 36,144 +0.25(+2.62%)
May 21, 2020 9.601 9.703 9.232 9.518 39,439 -0.09(-0.96%)
May 20, 2020 9.250 9.814 9.250 9.610 44,441 +0.45(+4.94%)
May 19, 2020 9.564 9.564 9.111 9.158 90,554 -0.54(-5.53%)
May 18, 2020 9.185 9.703 9.047 9.694 110,374 +0.88(+9.96%)
May 15, 2020 8.363 8.853 8.317 8.816 78,131 +0.45(+5.41%)
May 14, 2020 8.030 8.418 7.688 8.363 99,715 +0.04(+0.44%)
May 13, 2020 8.797 8.841 8.206 8.326 87,911 -0.67(-7.40%)
May 12, 2020 9.963 9.963 8.932 8.991 71,828 -0.95(-9.59%)
May 11, 2020 9.660 10.18 9.156 9.945 119,503 +0.22(+2.26%)
May 08, 2020 9.440 9.880 9.440 9.725 97,431 +0.56(+6.10%)
May 07, 2020 9.074 9.340 8.872 9.165 63,893 +0.24(+2.67%)
May 06, 2020 9.330 9.330 8.744 8.927 104,457 -0.26(-2.79%)
May 05, 2020 9.211 9.816 9.129 9.184 75,288 -0.30(-3.19%)
May 04, 2020 9.761 9.853 9.230 9.486 108,077 -0.46(-4.61%)
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.