Amalgamated Financial Corp (NQ: AMAL )

16.83 -0.37 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 17.21 17.21 16.72 16.83 24,247 -0.37(-2.15%)
Dec 02, 2021 16.93 17.35 16.85 17.20 26,905 +0.33(+1.96%)
Dec 01, 2021 17.35 17.61 16.74 16.87 45,093 -0.05(-0.30%)
Nov 30, 2021 17.32 17.39 16.72 16.92 72,439 -0.77(-4.35%)
Nov 29, 2021 17.52 18.46 16.87 17.69 96,188 +0.58(+3.39%)
Nov 26, 2021 17.67 17.82 16.90 17.11 31,221 -1.08(-5.94%)
Nov 24, 2021 17.91 18.25 17.91 18.19 31,685 +0.23(+1.28%)
Nov 23, 2021 17.89 18.01 17.69 17.96 162,551 +0.23(+1.30%)
Nov 22, 2021 18.11 18.45 17.61 17.73 88,231 -0.23(-1.28%)
Nov 19, 2021 17.88 18.19 17.50 17.96 51,668 -0.04(-0.22%)
Nov 18, 2021 18.25 18.12 17.98 18.00 149,819 -0.37(-2.01%)
Nov 17, 2021 18.62 18.62 18.08 18.37 47,602 -0.20(-1.08%)
Nov 16, 2021 18.65 18.80 18.08 18.57 88,370 -0.32(-1.69%)
Nov 15, 2021 18.93 19.77 18.66 18.89 53,499 -0.24(-1.25%)
Nov 12, 2021 19.38 19.45 18.89 19.13 66,285 -0.23(-1.19%)
Nov 11, 2021 19.70 19.86 19.29 19.36 51,782 -0.29(-1.48%)
Nov 10, 2021 19.25 19.77 19.65 75,105 +0.49(+2.56%)
Nov 09, 2021 19.93 19.93 19.11 19.16 32,090 -0.70(-3.52%)
Nov 08, 2021 18.80 19.99 18.59 19.86 188,071 +1.08(+5.75%)
Nov 05, 2021 18.74 18.80 18.53 18.78 93,353 +0.31(+1.68%)
Nov 04, 2021 18.80 18.80 18.34 18.47 35,813 -0.30(-1.60%)
Nov 03, 2021 18.94 19.00 18.66 18.77 85,320 -0.02(-0.11%)
Nov 02, 2021 19.12 19.23 18.62 18.79 27,328 -0.21(-1.11%)
Nov 01, 2021 18.65 19.00 18.36 19.00 50,998 +0.64(+3.49%)
Oct 29, 2021 18.87 19.08 18.25 18.36 40,217 -0.57(-3.01%)
Oct 28, 2021 18.38 19.33 18.20 18.93 78,333 +0.94(+5.23%)
Oct 27, 2021 17.76 18.09 17.51 17.99 49,918 +0.10(+0.56%)
Oct 26, 2021 18.08 18.17 17.89 17.89 25,246 -0.22(-1.21%)
Oct 25, 2021 17.85 18.14 17.75 18.11 29,891 +0.35(+1.97%)
Oct 22, 2021 17.67 17.88 17.55 17.76 22,301 +0.17(+0.97%)
Oct 21, 2021 17.38 17.62 17.30 17.59 34,350 +0.19(+1.09%)
Oct 20, 2021 17.15 17.45 17.00 17.40 89,156 +0.14(+0.81%)
Oct 19, 2021 17.11 17.30 16.76 17.26 25,585 +0.15(+0.88%)
Oct 18, 2021 17.22 17.33 16.92 17.11 34,510 -0.14(-0.81%)
Oct 15, 2021 17.32 17.60 17.17 17.25 48,256 +0.18(+1.05%)
Oct 14, 2021 16.95 17.25 16.81 17.07 49,530 +0.22(+1.31%)
Oct 13, 2021 16.80 17.17 16.64 16.85 43,838 +0.04(+0.24%)
Oct 12, 2021 16.60 17.28 16.52 16.81 34,334 +0.17(+1.02%)
Oct 11, 2021 16.79 16.95 16.58 16.64 30,480 -0.02(-0.12%)
Oct 08, 2021 16.17 16.95 16.17 16.66 58,570 +0.48(+2.97%)
Oct 07, 2021 16.23 16.31 15.66 16.18 41,358 +0.06(+0.37%)
Oct 06, 2021 16.19 16.39 15.93 16.12 53,584 -0.22(-1.35%)
Oct 05, 2021 16.20 16.54 16.00 16.34 50,557 +0.16(+0.99%)
Oct 04, 2021 16.06 16.22 15.90 16.18 63,878 +0.15(+0.94%)
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.