Skip to main content

Amalgamated Financial Corp (NQ: AMAL )

24.00 +0.07 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 23.92 24.09 23.74 24.00 336,552 +0.07(+0.29%)
Mar 27, 2024 23.35 23.99 23.08 23.93 109,881 +0.59(+2.53%)
Mar 26, 2024 23.44 23.60 23.19 23.34 101,302 -0.07(-0.30%)
Mar 25, 2024 23.24 23.77 23.14 23.41 131,329 +0.12(+0.52%)
Mar 22, 2024 23.65 23.76 23.11 23.29 104,822 -0.64(-2.67%)
Mar 21, 2024 23.88 24.23 23.56 23.93 148,924 +0.18(+0.76%)
Mar 20, 2024 22.95 24.00 22.82 23.75 160,851 +0.84(+3.67%)
Mar 19, 2024 22.79 23.16 22.79 22.91 131,486 +0.14(+0.61%)
Mar 18, 2024 23.17 23.62 22.76 22.77 183,842 -0.45(-1.94%)
Mar 15, 2024 22.89 23.55 22.89 23.22 590,322 +0.28(+1.22%)
Mar 14, 2024 23.54 23.72 22.87 22.94 176,847 -0.73(-3.08%)
Mar 13, 2024 23.79 24.13 23.57 23.67 134,113 -0.22(-0.92%)
Mar 12, 2024 24.09 24.26 23.71 23.89 96,271 -0.33(-1.36%)
Mar 11, 2024 23.98 24.27 23.80 24.22 113,876 +0.22(+0.92%)
Mar 08, 2024 24.05 24.10 23.75 24.00 98,706 +0.30(+1.27%)
Mar 07, 2024 23.81 23.98 23.57 23.70 83,048 +0.12(+0.51%)
Mar 06, 2024 23.18 23.79 22.91 23.58 139,331 +0.44(+1.90%)
Mar 05, 2024 22.73 23.53 22.73 23.14 171,846 +0.42(+1.85%)
Mar 04, 2024 23.15 23.43 22.70 22.72 186,141 -0.48(-2.07%)
Mar 01, 2024 23.01 23.33 22.51 23.20 171,549 +0.12(+0.52%)
Feb 29, 2024 23.95 23.99 23.05 23.08 186,104 -0.43(-1.83%)
Feb 28, 2024 23.44 23.64 23.32 23.51 81,884 -0.06(-0.25%)
Feb 27, 2024 23.61 23.90 23.33 23.57 102,424 +0.04(+0.17%)
Feb 26, 2024 23.57 23.90 23.25 23.53 98,126 -0.19(-0.80%)
Feb 23, 2024 23.53 24.02 23.25 23.72 113,938 +0.18(+0.76%)
Feb 22, 2024 24.15 24.22 23.51 23.54 150,983 -0.63(-2.61%)
Feb 21, 2024 24.05 24.20 23.81 24.17 141,660 -0.06(-0.25%)
Feb 20, 2024 23.70 24.70 23.60 24.23 223,820 +0.25(+1.04%)
Feb 16, 2024 24.19 24.51 23.84 23.98 247,909 -0.46(-1.88%)
Feb 15, 2024 23.97 24.91 23.96 24.44 282,867 +0.56(+2.35%)
Feb 14, 2024 23.71 23.99 23.33 23.88 142,941 +0.39(+1.68%)
Feb 13, 2024 24.02 24.23 23.23 23.48 198,007 -1.30(-5.23%)
Feb 12, 2024 23.99 25.00 23.61 24.78 419,709 +0.87(+3.64%)
Feb 09, 2024 24.28 24.28 23.66 23.91 358,144 -0.24(-0.99%)
Feb 08, 2024 24.31 24.34 23.98 24.15 161,925 -0.13(-0.54%)
Feb 07, 2024 24.57 24.78 23.73 24.28 193,576 -0.40(-1.62%)
Feb 06, 2024 25.20 25.40 24.49 24.68 145,873 -0.56(-2.22%)
Feb 05, 2024 25.20 25.54 25.08 25.24 85,487 -0.29(-1.14%)
Feb 02, 2024 25.52 25.94 25.48 25.53 85,890 -0.39(-1.50%)
Feb 01, 2024 26.56 26.73 25.00 25.92 134,243 -0.54(-2.03%)
Jan 31, 2024 27.17 27.39 26.39 26.46 131,649 -1.03(-3.73%)
Jan 30, 2024 26.86 27.55 26.72 27.48 335,078 +0.76(+2.83%)
Jan 29, 2024 26.35 26.91 26.05 26.73 140,151 +0.59(+2.25%)
Jan 26, 2024 25.66 26.51 25.66 26.14 118,495 +0.66(+2.58%)
Jan 25, 2024 26.40 26.55 25.17 25.48 143,165 -1.07(-4.01%)
Jan 24, 2024 26.35 26.75 26.35 26.55 96,518 +0.55(+2.11%)
Jan 23, 2024 26.48 26.48 25.91 26.00 83,940 -0.28(-1.06%)
Jan 22, 2024 25.78 26.28 25.70 26.28 89,284 +0.81(+3.17%)
Jan 19, 2024 25.28 25.58 24.98 25.47 81,415 +0.40(+1.59%)
Jan 18, 2024 24.99 25.08 24.72 25.07 134,694 +0.13(+0.52%)
Jan 17, 2024 24.90 25.20 24.63 24.94 77,534 -0.31(-1.22%)
Jan 16, 2024 25.60 25.41 25.05 25.25 119,915 -0.03(-0.12%)
Jan 12, 2024 25.78 25.80 25.04 25.28 148,013 -0.22(-0.86%)
Jan 11, 2024 25.63 25.63 25.14 25.50 149,539 -0.15(-0.58%)
Jan 10, 2024 26.82 26.83 25.29 25.65 128,861 +0.09(+0.35%)
Jan 09, 2024 25.62 25.71 25.23 25.56 110,859 -0.25(-0.96%)
Jan 08, 2024 25.99 26.12 25.58 25.81 94,149 -0.19(-0.73%)
Jan 05, 2024 25.80 26.41 25.75 26.00 173,284 +0.31(+1.20%)
Jan 04, 2024 25.52 26.05 25.52 25.69 79,197 +0.26(+1.02%)
Jan 03, 2024 26.31 26.31 25.40 25.43 140,858 -1.02(-3.84%)
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.