Skip to main content

Amalgamated Financial Corp (NQ: AMAL )

23.85 -0.24 (-1.00%)
Streaming Delayed Price Updated: 3:50 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 24.00 24.34 23.78 24.09 243,161 -0.04(-0.17%)
Aug 16, 2022 24.37 24.71 23.88 24.13 511,358 -0.01(-0.04%)
Aug 15, 2022 23.97 24.39 23.85 24.14 217,921 +0.19(+0.79%)
Aug 12, 2022 23.94 24.11 23.63 23.95 218,552 +0.05(+0.21%)
Aug 11, 2022 24.00 24.00 23.48 23.90 116,673 +0.22(+0.93%)
Aug 10, 2022 24.00 24.10 23.65 23.68 74,062 -0.31(-1.29%)
Aug 09, 2022 23.97 25.03 23.73 23.99 105,472 +0.02(+0.08%)
Aug 08, 2022 23.93 24.30 23.87 23.97 62,482 +0.04(+0.17%)
Aug 05, 2022 23.39 24.08 23.39 23.93 46,902 +0.38(+1.61%)
Aug 04, 2022 23.63 23.63 23.27 23.55 47,249 -0.05(-0.21%)
Aug 03, 2022 23.40 23.79 23.32 23.60 50,999 +0.37(+1.59%)
Aug 02, 2022 23.49 23.52 23.14 23.23 77,870 -0.21(-0.90%)
Aug 01, 2022 23.06 23.80 22.69 23.44 117,953 +0.36(+1.56%)
Jul 29, 2022 22.72 23.35 22.72 23.08 228,385 +0.43(+1.90%)
Jul 28, 2022 22.00 23.48 21.84 22.65 73,588 +0.78(+3.57%)
Jul 27, 2022 21.78 21.87 21.42 21.87 85,088 +0.23(+1.06%)
Jul 26, 2022 21.27 21.75 21.27 21.64 44,029 +0.25(+1.17%)
Jul 25, 2022 21.03 21.50 20.96 21.39 38,587 +0.52(+2.49%)
Jul 22, 2022 20.88 21.14 20.58 20.87 32,436 -0.07(-0.33%)
Jul 21, 2022 21.10 21.10 20.82 20.94 42,237 -0.36(-1.69%)
Jul 20, 2022 21.34 21.38 21.05 21.30 33,924 -0.15(-0.70%)
Jul 19, 2022 20.80 21.68 20.80 21.45 55,425 +0.76(+3.67%)
Jul 18, 2022 20.64 20.99 20.60 20.69 27,496 +0.31(+1.52%)
Jul 15, 2022 20.24 20.44 19.51 20.38 41,340 +0.58(+2.93%)
Jul 14, 2022 19.81 20.02 19.73 19.80 30,756 -0.31(-1.54%)
Jul 13, 2022 20.23 20.28 19.66 20.11 42,765 -0.30(-1.47%)
Jul 12, 2022 20.31 20.73 20.28 20.41 33,974 -0.09(-0.44%)
Jul 11, 2022 20.41 20.64 20.26 20.50 47,782 -0.10(-0.49%)
Jul 08, 2022 20.43 20.72 20.33 20.60 48,282 +0.27(+1.33%)
Jul 07, 2022 19.87 20.47 19.87 20.33 49,545 +0.50(+2.52%)
Jul 06, 2022 19.87 20.00 19.70 19.83 41,339 -0.15(-0.75%)
Jul 05, 2022 19.90 19.98 19.57 19.98 64,321 -0.21(-1.04%)
Jul 01, 2022 19.88 20.25 19.68 20.19 41,139 +0.41(+2.07%)
Jun 30, 2022 19.56 19.86 19.31 19.78 48,098 -0.04(-0.20%)
Jun 29, 2022 19.77 19.94 19.46 19.82 37,256 -0.06(-0.30%)
Jun 28, 2022 19.96 20.27 19.69 19.88 46,845 -0.02(-0.10%)
Jun 27, 2022 20.75 20.98 19.86 19.90 76,927 -0.67(-3.26%)
Jun 24, 2022 20.02 20.63 20.02 20.57 276,487 +0.71(+3.58%)
Jun 23, 2022 20.41 20.41 19.63 19.86 87,466 -0.42(-2.07%)
Jun 22, 2022 20.19 20.66 19.99 20.28 147,837 -0.07(-0.34%)
Jun 21, 2022 20.25 20.78 20.23 20.35 48,350 +0.33(+1.65%)
Jun 17, 2022 19.85 20.18 19.74 20.02 119,178 +0.22(+1.11%)
Jun 16, 2022 20.25 20.25 19.74 19.80 146,848 -0.54(-2.65%)
Jun 15, 2022 20.32 20.70 20.05 20.34 69,000 +0.23(+1.14%)
Jun 14, 2022 19.84 20.34 19.73 20.11 104,676 +0.25(+1.26%)
Jun 13, 2022 20.20 20.40 19.80 19.86 54,967 -0.61(-2.98%)
Jun 10, 2022 20.69 21.01 20.34 20.47 37,398 -0.63(-2.99%)
Jun 09, 2022 21.75 21.75 21.09 21.10 65,757 -0.18(-0.85%)
Jun 08, 2022 21.43 21.52 20.79 21.28 48,183 -0.12(-0.56%)
Jun 07, 2022 21.20 21.75 21.14 21.40 89,934 +0.10(+0.47%)
Jun 06, 2022 21.15 21.59 21.06 21.30 100,538 +0.25(+1.19%)
Jun 03, 2022 21.52 21.55 20.98 21.05 67,501 -0.51(-2.37%)
Jun 02, 2022 20.90 21.67 20.76 21.56 94,984 +0.55(+2.62%)
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.