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 (%)
Apr 30, 2020 10.000 10.99 8.748 9.807 115,462 -0.96(-8.94%)
Apr 29, 2020 10.09 10.93 9.990 10.77 62,842 +0.95(+9.71%)
Apr 28, 2020 10.38 10.85 9.780 9.816 58,403 -0.28(-2.73%)
Apr 27, 2020 9.560 10.39 9.413 10.09 208,907 +0.68(+7.21%)
Apr 24, 2020 8.845 9.468 8.616 9.413 61,426 +0.58(+6.54%)
Apr 23, 2020 8.542 9.184 8.331 8.835 104,344 +0.29(+3.43%)
Apr 22, 2020 8.771 8.817 8.121 8.542 57,425 -0.09(-1.06%)
Apr 21, 2020 8.121 9.230 8.093 8.634 90,299 +0.23(+2.73%)
Apr 20, 2020 8.451 8.865 7.983 8.405 94,581 -0.13(-1.50%)
Apr 17, 2020 8.194 8.616 8.194 8.533 126,453 +0.71(+9.02%)
Apr 16, 2020 8.478 8.478 7.580 7.827 119,051 -0.63(-7.48%)
Apr 15, 2020 8.405 8.890 7.901 8.460 108,894 -0.08(-0.97%)
Apr 14, 2020 9.120 9.193 8.359 8.542 126,874 -0.31(-3.52%)
Apr 13, 2020 8.927 9.257 8.359 8.854 106,298 -0.04(-0.41%)
Apr 09, 2020 9.019 9.281 8.643 8.890 156,457 +0.08(+0.94%)
Apr 08, 2020 8.478 8.991 8.363 8.808 130,935 +0.53(+6.42%)
Apr 07, 2020 8.414 8.790 8.047 8.276 129,271 +0.03(+0.33%)
Apr 06, 2020 8.506 9.312 7.745 8.249 128,585 +0.15(+1.81%)
Apr 03, 2020 7.946 8.588 7.791 8.102 62,735 -0.05(-0.56%)
Apr 02, 2020 8.386 8.735 7.924 8.148 261,927 -0.34(-4.00%)
Apr 01, 2020 9.871 10.23 8.423 8.487 104,372 -1.43(-14.42%)
Mar 31, 2020 9.321 9.972 8.790 9.917 194,190 +0.46(+4.84%)
Mar 30, 2020 8.377 9.651 8.011 9.459 166,564 +1.01(+11.93%)
Mar 27, 2020 8.890 9.572 7.763 8.451 204,899 -0.51(-5.73%)
Mar 26, 2020 8.405 9.165 8.258 8.964 117,633 +0.71(+8.67%)
Mar 25, 2020 8.267 8.551 7.836 8.249 129,282 +0.00(+0.00%)
Mar 24, 2020 8.001 8.753 7.727 8.249 208,394 +0.80(+10.70%)
Mar 23, 2020 8.460 8.588 7.241 7.452 156,753 -0.87(-10.46%)
Mar 20, 2020 9.230 10.77 8.121 8.322 272,545 -0.94(-10.19%)
Mar 19, 2020 8.111 9.468 7.763 9.266 309,168 +1.12(+13.72%)
Mar 18, 2020 8.359 8.753 8.139 8.148 335,481 -0.75(-8.44%)
Mar 17, 2020 9.670 9.687 8.414 8.900 502,293 -0.62(-6.54%)
Mar 16, 2020 9.780 10.04 9.330 9.523 182,921 -1.26(-11.72%)
Mar 13, 2020 11.18 11.72 10.31 10.79 245,923 +0.09(+0.86%)
Mar 12, 2020 11.38 11.61 10.57 10.70 260,492 -1.24(-10.37%)
Mar 11, 2020 12.72 12.73 11.91 11.93 282,381 -1.11(-8.50%)
Mar 10, 2020 13.53 13.72 12.89 13.04 175,101 -0.20(-1.52%)
Mar 09, 2020 13.46 14.38 12.58 13.24 113,747 -1.09(-7.61%)
Mar 06, 2020 13.93 14.46 13.81 14.33 142,818 -0.15(-1.01%)
Mar 05, 2020 14.67 14.67 14.26 14.48 83,909 -0.64(-4.24%)
Mar 04, 2020 15.00 15.12 14.59 15.12 78,887 +0.36(+2.42%)
Mar 03, 2020 15.57 15.57 14.54 14.77 102,118 -0.83(-5.35%)
Mar 02, 2020 14.78 15.76 14.64 15.60 126,572 +0.93(+6.31%)
Feb 28, 2020 14.21 15.17 14.07 14.67 116,088 -0.10(-0.68%)
Feb 27, 2020 15.76 16.04 14.76 14.77 96,440 -1.33(-8.25%)
Feb 26, 2020 16.03 16.27 15.84 16.10 59,563 +0.16(+1.04%)
Feb 25, 2020 16.26 16.34 15.73 15.94 145,286 -0.23(-1.42%)
Feb 24, 2020 16.11 16.66 16.07 16.17 64,383 -0.51(-3.08%)
Feb 21, 2020 16.89 17.00 16.54 16.68 31,204 -0.20(-1.19%)
Feb 20, 2020 16.64 17.01 16.64 16.88 34,847 +0.15(+0.88%)
Feb 19, 2020 16.61 16.83 16.50 16.74 173,806 +0.19(+1.16%)
Feb 18, 2020 16.55 16.65 16.43 16.54 27,883 -0.01(-0.05%)
Feb 14, 2020 17.06 17.15 16.49 16.55 34,518 -0.56(-3.25%)
Feb 13, 2020 17.58 17.58 16.90 17.11 28,926 +0.15(+0.86%)
Feb 12, 2020 17.08 17.25 16.86 16.96 39,407 -0.09(-0.53%)
Feb 11, 2020 17.20 17.70 16.89 17.06 45,805 -0.06(-0.37%)
Feb 10, 2020 16.81 17.43 16.78 17.12 67,702 +0.26(+1.52%)
Feb 07, 2020 16.75 16.90 16.69 16.86 37,696 +0.05(+0.33%)
Feb 06, 2020 17.30 17.30 16.75 16.81 39,848 -0.38(-2.23%)
Feb 05, 2020 17.45 17.70 17.09 17.19 28,239 +0.11(+0.64%)
Feb 04, 2020 17.66 17.73 16.70 17.08 81,946 +0.75(+4.58%)
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.