Amalgamated Financial Corp. (AMAL) NASDAQ

28.90

+0.03(+0.10%)

Updated at September 08 02:34PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 21, 202528.3728.3728.3728.5828.16108,137
August 20, 202528.4928.4728.4728.5928.26119,911
August 19, 202528.9128.4228.4229.0928.3797,840
August 18, 202528.7828.8828.8828.9128.59105,400
August 15, 202529.5528.8128.8129.5528.77151,337
August 14, 202529.3429.4529.4529.5329.21120,016
August 13, 202529.5229.7329.7329.8329.24172,000
August 12, 202528.4729.2629.2629.3128.47159,907
August 11, 202527.9528.2228.2228.327.82152,900
August 08, 202527.8427.8927.8928.1427.38142,809
August 07, 202527.7827.5227.5227.8327.33172,624
August 06, 202527.4827.5327.5327.7927.27141,447
August 05, 202527.127.5427.5427.5526.87372,806
August 04, 202528.5528.8928.7528.9128.34122,329
August 01, 202528.6828.5128.5128.8528.18253,100
July 31, 202529.0328.9928.9929.7928.87234,900
July 30, 202529.8929.2929.2930.0629.12196,243
July 29, 20253029.6329.6330.0729.54203,870
July 28, 202530.0529.8529.8530.0529.29289,920
July 25, 202530.530.0630.0630.529.98290,212
July 24, 202533.3630.5130.5133.3630.47271,260
July 23, 202533.1333.2233.2233.2532.57171,345
July 22, 202533.0632.8132.8133.232.77186,502
July 21, 202533.133.133.133.5632.94163,216
July 18, 202533.0732.9932.9933.2632.45188,564
July 17, 202532.7532.8932.8933.1532.28179,400
July 16, 202532.7732.8232.8232.9332.21142,714
July 15, 202533.5832.4432.4433.5832.44167,802
July 14, 202532.6333.5833.5833.5832.63146,600
July 11, 202533.1932.6232.6233.1932.6154,800
July 10, 202533.0833.3533.3533.5833.08104,800
July 09, 202533.3333.1733.1733.4232.82103,707
July 08, 202533.1633.1733.1733.5533.08148,820
July 07, 202533.1633.0733.0733.4432.89138,225
July 03, 202532.9933.3533.3533.5332.55121,615
July 02, 202532.3832.8532.8532.8732.14173,106
July 01, 202531.1532.1332.1332.4231.15161,710
June 30, 202531.7931.231.231.8231.13230,420
June 27, 202531.3931.5531.5531.6631.31949,128
June 26, 202530.6331.4431.4431.4930.5170,925
June 25, 202530.930.5730.5730.930.44142,300
June 24, 202531.0630.9430.9431.5330.87152,737
June 23, 202529.8730.830.830.8129.81120,410
June 20, 202530.13303030.3629.79292,496
June 18, 202529.5629.8829.8830.1229.56191,500
June 17, 202529.8529.5629.5630.1229.53135,100
June 16, 202530.6430.0930.0930.729.88199,400
June 13, 202530.4530.2530.2530.7430165,541
June 12, 202530.830.9830.983130.45130,500
June 11, 202531.32313131.5130.79216,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved