Amalgamated Financial Corp. (AMAL) NASDAQ

27.99

-0.133(-0.47%)

Updated at November 17 09:46AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 14, 202527.6828.1228.1228.6227.35129,100
November 13, 202527.7627.8727.8728.1627.7121,400
November 12, 202528.4527.8927.8928.8227.84122,357
November 11, 202528.1328.4228.4228.7327.89161,700
November 10, 202528.1428.2128.2128.3327.77130,430
November 07, 202527.8327.8727.8728.1127.58193,576
November 06, 202528.0127.8327.8328.0627.65143,000
November 05, 202527.4127.9327.932827.29161,635
November 04, 202527.3327.3927.3927.4727.05145,501
November 03, 202527.127.5127.5127.5326.82135,417
October 31, 202527.4327.2627.2627.6327.04217,000
October 30, 202527.1327.6527.6527.9127.13183,222
October 29, 202527.6727.2727.2728.0827.03164,158
October 28, 202527.9427.8527.852827.64170,500
October 27, 202528.528.1328.1328.6427.97215,510
October 24, 202527.7228.3228.3228.7827.72216,330
October 23, 202526.6427.4527.4527.4726.45195,996
October 22, 202526.826.6826.6826.9626.03179,538
October 21, 202526.5826.726.726.8626.58104,423
October 20, 202525.9626.5526.5526.625.73119,331
October 17, 202525.5625.7225.7225.8525.5188,300
October 16, 20252725.2625.262725.13304,500
October 15, 202527.7427.1627.1627.7926.98160,153
October 14, 202526.5627.6627.6627.7826.56124,300
October 13, 202526.726.8226.8226.8526.28113,400
October 10, 202526.8326.2226.2227.426.2161,000
October 09, 202527.1526.8326.8327.2726.69111,500
October 08, 202527.5427.2427.2427.5427.2109,550
October 07, 202527.4927.3327.3327.8527.25262,536
October 06, 202527.4527.4927.4927.6727.07156,215
October 03, 202526.6627.0827.0827.1526.61206,113
October 02, 202526.8626.6626.6626.8626.4186,204
October 01, 202526.9626.8626.8626.9926.56153,349
September 30, 202527.2127.1527.1527.4926.79183,627
September 29, 202527.7427.2627.2627.7427.09197,100
September 26, 202527.5427.6927.6927.7927.3984,513
September 25, 202527.427.4227.4227.5627.21132,800
September 24, 202527.8527.627.62827.48134,300
September 23, 202528.1427.7227.7228.3327.791,288
September 22, 202527.94282828.1126.48112,600
September 19, 202528.6828.0928.0928.728.02296,000
September 18, 202527.9628.7328.7328.7527.72127,300
September 17, 202527.7127.827.828.5827.47149,000
September 16, 202528.0627.5827.5828.0627.41215,313
September 15, 202528.6128.1928.1928.6128.07131,020
September 12, 202528.9128.5228.5228.9128.43116,420
September 11, 202528.5328.8828.8828.9928.32168,472
September 10, 202528.8528.4628.4629.0128.38120,211
September 09, 202528.8728.7528.7529.1928.7128,021
September 08, 202528.8528.9328.9329.0328.47146,832
September 05, 202529.1728.8728.8729.5828.66124,100
September 04, 202528.8329.0729.0729.0928.49162,659
September 03, 202528.328.6628.6628.7328.2311,926
September 02, 202528.5528.4428.4428.8428.34215,934
August 29, 202529.1628.8928.8729.3528.85156,704
August 28, 202529.929.1129.1129.928.99167,900
August 27, 202529.5129.6629.6629.8729.43172,425
August 26, 202529.5929.6929.6929.9129.3153,656
August 25, 202529.7829.3929.3929.8829.05146,600
August 22, 202528.5230.0430.0430.1428.51200,646
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved