Amalgamated Financial Corp (NQ: AMAL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	33.58	33.58	33.10	33.16	201,212	-0.36(-1.06%)
Oct 30, 2024	33.92	34.55	33.48	33.52	183,790	-0.46(-1.35%)
Oct 29, 2024	34.36	34.69	33.93	33.98	119,376	-0.57(-1.65%)
Oct 28, 2024	33.99	34.71	33.60	34.55	193,646	+0.79(+2.34%)
Oct 25, 2024	34.20	34.52	33.66	33.76	195,218	+0.23(+0.69%)
Oct 24, 2024	34.53	34.59	32.70	33.53	255,784	-0.45(-1.32%)
Oct 23, 2024	33.84	34.25	33.43	33.98	217,763	-0.15(-0.44%)
Oct 22, 2024	33.98	34.25	33.78	34.13	117,509	+0.16(+0.47%)
Oct 21, 2024	35.28	35.28	33.97	33.97	348,331	-1.12(-3.19%)
Oct 18, 2024	34.88	35.30	34.84	35.09	185,010	+0.30(+0.86%)
Oct 17, 2024	34.62	34.91	34.23	34.79	140,400	+0.27(+0.78%)
Oct 16, 2024	34.28	34.69	33.98	34.52	119,005	+0.69(+2.04%)
Oct 15, 2024	33.93	34.63	33.39	33.83	236,526	+0.24(+0.71%)
Oct 14, 2024	33.04	33.90	32.75	33.59	130,572	+0.69(+2.10%)
Oct 11, 2024	31.82	33.34	31.50	32.90	167,323	+1.16(+3.65%)
Oct 10, 2024	30.96	31.77	30.75	31.74	160,055	+0.48(+1.54%)
Oct 09, 2024	30.78	31.60	30.77	31.26	88,999	+0.30(+0.97%)
Oct 08, 2024	31.16	31.36	30.94	30.96	70,897	-0.05(-0.16%)
Oct 07, 2024	31.13	31.29	30.75	31.01	78,320	-0.19(-0.61%)
Oct 04, 2024	31.04	31.27	30.77	31.20	113,041	+0.79(+2.60%)
Oct 03, 2024	29.68	30.41	29.50	30.41	122,661	+0.59(+1.98%)
Oct 02, 2024	30.36	30.60	29.68	29.82	66,838	-0.64(-2.10%)
Oct 01, 2024	31.23	31.23	30.11	30.46	107,752	-0.91(-2.90%)
Sep 30, 2024	30.74	31.78	30.74	31.37	250,967	+0.64(+2.08%)
Sep 27, 2024	31.32	31.46	30.61	30.73	124,631	-0.39(-1.25%)
Sep 26, 2024	31.22	31.49	30.93	31.12	108,122	+0.28(+0.91%)
Sep 25, 2024	31.03	31.27	30.82	30.84	92,688	-0.25(-0.80%)
Sep 24, 2024	31.23	31.53	30.93	31.09	117,949	-0.08(-0.26%)
Sep 23, 2024	31.88	32.10	31.11	31.17	107,242	-0.59(-1.86%)
Sep 20, 2024	32.59	32.59	31.67	31.76	446,595	-0.97(-2.96%)
Sep 19, 2024	32.58	32.77	31.92	32.73	108,408	+0.84(+2.63%)
Sep 18, 2024	31.79	33.00	31.59	31.89	121,424	+0.19(+0.60%)
Sep 17, 2024	32.14	32.58	31.61	31.70	157,313	-0.11(-0.35%)
Sep 16, 2024	31.00	31.91	30.79	31.81	186,740	+0.94(+3.05%)
Sep 13, 2024	30.45	30.96	30.45	30.87	142,226	+0.88(+2.93%)
Sep 12, 2024	29.96	30.26	29.72	29.99	90,192	+0.00(+0.00%)
Sep 11, 2024	29.79	30.09	29.33	29.99	170,567	-0.01(-0.03%)
Sep 10, 2024	30.60	30.60	29.70	30.00	131,854	-0.60(-1.96%)
Sep 09, 2024	31.00	31.23	30.55	30.60	185,643	-0.33(-1.07%)
Sep 06, 2024	31.38	31.61	30.72	30.93	66,882	-0.41(-1.31%)
Sep 05, 2024	32.20	32.20	31.25	31.34	58,774	-0.64(-2.00%)
Sep 04, 2024	32.14	32.54	31.81	31.98	86,547	-0.34(-1.05%)

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.