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

Amalgamated Financial Corp (NQ: AMAL )

25.27 -0.29 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
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%)
May 01, 2020 10.34 10.34 9.340 9.945 83,465 +0.14(+1.40%)
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%)
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.