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

Date	Open	High	Low	Close	Volume	Change (%)
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.