Amalgamated Financial Corp. - Common Stock (NQ: AMAL )

33.88 +0.03 (+0.09%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 33.86 34.14 33.39 33.88 71,991 +0.03(+0.09%)
Dec 23, 2024 33.43 33.95 33.32 33.85 117,190 +0.21(+0.62%)
Dec 20, 2024 32.85 34.18 32.42 33.64 301,185 +0.35(+1.05%)
Dec 19, 2024 33.83 34.33 33.09 33.29 91,531 -0.12(-0.36%)
Dec 18, 2024 35.55 35.58 33.38 33.41 264,216 -1.70(-4.84%)
Dec 17, 2024 35.34 35.60 35.05 35.11 177,532 -0.36(-1.01%)
Dec 16, 2024 34.95 35.49 34.73 35.47 132,626 +0.53(+1.52%)
Dec 13, 2024 34.97 35.14 34.47 34.94 98,111 -0.07(-0.20%)
Dec 12, 2024 35.49 35.69 35.00 35.01 115,336 -0.65(-1.82%)
Dec 11, 2024 36.12 36.12 35.53 35.66 180,139 -0.05(-0.14%)
Dec 10, 2024 35.39 36.18 35.16 35.71 107,210 +0.32(+0.90%)
Dec 09, 2024 36.09 36.09 35.16 35.39 145,263 -0.47(-1.31%)
Dec 06, 2024 35.99 36.04 35.29 35.86 145,131 -0.03(-0.08%)
Dec 05, 2024 36.07 36.73 35.81 35.89 141,666 -0.02(-0.06%)
Dec 04, 2024 35.33 36.06 35.33 35.91 197,763 +0.73(+2.08%)
Dec 03, 2024 35.44 35.91 35.06 35.18 91,585 -0.46(-1.29%)
Dec 02, 2024 35.68 36.00 35.22 35.64 236,688 +0.01(+0.03%)
Nov 29, 2024 36.14 36.23 35.45 35.63 97,216 -0.47(-1.30%)
Nov 27, 2024 36.73 36.84 36.09 36.10 93,553 -0.42(-1.15%)
Nov 26, 2024 36.39 36.78 36.17 36.52 176,862 -0.18(-0.49%)
Nov 25, 2024 36.99 37.86 36.67 36.70 169,590 +0.19(+0.52%)
Nov 22, 2024 36.09 36.61 35.85 36.51 215,690 +0.49(+1.36%)
Nov 21, 2024 35.95 36.34 35.50 36.02 218,553 +0.47(+1.32%)
Nov 20, 2024 35.18 35.56 34.83 35.55 189,105 +0.40(+1.14%)
Nov 19, 2024 34.76 35.40 33.58 35.15 214,059 -0.07(-0.20%)
Nov 18, 2024 35.75 35.81 35.15 35.22 171,050 -0.34(-0.96%)
Nov 15, 2024 36.52 36.70 35.41 35.56 310,827 -0.90(-2.47%)
Nov 14, 2024 36.51 36.96 36.18 36.46 302,314 -0.21(-0.57%)
Nov 13, 2024 37.23 37.53 36.41 36.67 287,236 -0.02(-0.05%)
Nov 12, 2024 36.66 37.25 36.33 36.69 233,344 -0.05(-0.14%)
Nov 11, 2024 36.35 37.57 36.16 36.74 237,921 +1.06(+2.97%)
Nov 08, 2024 35.55 36.00 35.15 35.68 194,034 +0.36(+1.02%)
Nov 07, 2024 37.66 37.66 35.31 35.32 287,704 -2.81(-7.37%)
Nov 06, 2024 36.15 38.19 35.97 38.13 666,087 +4.78(+14.33%)
Nov 05, 2024 33.01 33.44 32.92 33.35 184,336 +0.50(+1.52%)
Nov 04, 2024 32.66 32.94 32.17 32.85 206,169 +0.13(+0.40%)
Nov 01, 2024 33.29 33.63 32.66 32.72 119,839 -0.32(-0.98%)
Oct 31, 2024 33.46 33.46 32.98 33.04 201,947 -0.35(-1.06%)
Oct 30, 2024 33.80 34.42 33.36 33.40 184,461 -0.46(-1.35%)
Oct 29, 2024 34.23 34.56 33.81 33.86 119,812 -0.57(-1.65%)
Oct 28, 2024 33.87 34.59 33.48 34.42 194,353 +0.79(+2.34%)
Oct 25, 2024 34.08 34.39 33.53 33.64 195,931 +0.23(+0.69%)
Oct 24, 2024 34.40 34.47 32.58 33.41 256,718 -0.45(-1.32%)
Oct 23, 2024 33.72 34.13 33.31 33.86 218,558 -0.15(-0.44%)
Oct 22, 2024 33.86 34.13 33.66 34.01 117,938 +0.16(+0.47%)
Oct 21, 2024 35.15 35.15 33.85 33.85 349,603 -1.12(-3.19%)
Oct 18, 2024 34.75 35.17 34.71 34.96 185,685 +0.30(+0.86%)
Oct 17, 2024 34.49 34.78 34.11 34.66 140,912 +0.27(+0.78%)
Oct 16, 2024 34.16 34.56 33.85 34.39 119,439 +0.69(+2.04%)
Oct 15, 2024 33.81 34.50 33.27 33.71 237,390 +0.24(+0.71%)
Oct 14, 2024 32.92 33.78 32.63 33.47 131,048 +0.69(+2.10%)
Oct 11, 2024 31.70 33.22 31.39 32.78 167,934 +1.16(+3.65%)
Oct 10, 2024 30.85 31.65 30.64 31.62 160,639 +0.48(+1.54%)
Oct 09, 2024 30.67 31.48 30.66 31.15 89,324 +0.30(+0.97%)
Oct 08, 2024 31.05 31.24 30.83 30.85 71,155 -0.05(-0.16%)
Oct 07, 2024 31.02 31.18 30.64 30.90 78,606 -0.19(-0.61%)
Oct 04, 2024 30.93 31.16 30.66 31.09 113,453 +0.79(+2.60%)
Oct 03, 2024 29.57 30.30 29.39 30.30 123,109 +0.59(+1.98%)
Oct 02, 2024 30.25 30.49 29.57 29.71 67,082 -0.64(-2.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.