NasdaqGM - Delayed Quote • USD
Amalgamated Financial Corp. (AMAL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 24.00 | 24.74 | 23.90 | 24.60 | 24.60 | 145,700 |
Apr 25, 2024 | 24.00 | 24.16 | 23.08 | 23.89 | 23.89 | 124,900 |
Apr 24, 2024 | 23.28 | 23.99 | 23.16 | 23.98 | 23.98 | 188,900 |
Apr 23, 2024 | 22.70 | 23.27 | 22.47 | 23.05 | 23.05 | 89,900 |
Apr 22, 2024 | 22.49 | 22.95 | 22.48 | 22.75 | 22.75 | 84,600 |
Apr 19, 2024 | 21.48 | 22.46 | 21.33 | 22.46 | 22.46 | 105,800 |
Apr 18, 2024 | 21.50 | 21.72 | 21.44 | 21.55 | 21.55 | 80,400 |
Apr 17, 2024 | 21.75 | 21.80 | 21.46 | 21.49 | 21.49 | 92,600 |
Apr 16, 2024 | 21.70 | 21.70 | 21.38 | 21.55 | 21.55 | 69,300 |
Apr 15, 2024 | 22.06 | 22.32 | 21.60 | 21.78 | 21.78 | 74,900 |
Apr 12, 2024 | 21.75 | 22.01 | 21.66 | 21.98 | 21.98 | 84,200 |
Apr 11, 2024 | 22.21 | 22.36 | 21.78 | 21.96 | 21.96 | 62,300 |
Apr 10, 2024 | 22.33 | 22.45 | 21.90 | 22.11 | 22.11 | 152,300 |
Apr 9, 2024 | 22.97 | 23.09 | 22.64 | 23.00 | 23.00 | 62,100 |
Apr 8, 2024 | 22.61 | 22.92 | 22.59 | 22.87 | 22.87 | 139,000 |
Apr 5, 2024 | 22.46 | 22.54 | 22.32 | 22.50 | 22.50 | 83,300 |
Apr 4, 2024 | 23.14 | 23.32 | 22.63 | 22.67 | 22.67 | 141,000 |
Apr 3, 2024 | 22.79 | 23.13 | 22.77 | 23.06 | 23.06 | 90,600 |
Apr 2, 2024 | 22.93 | 23.27 | 22.55 | 22.81 | 22.81 | 96,000 |
Apr 1, 2024 | 24.17 | 24.20 | 23.15 | 23.18 | 23.18 | 180,800 |
Mar 28, 2024 | 23.92 | 24.09 | 23.74 | 24.00 | 24.00 | 336,600 |
Mar 27, 2024 | 23.35 | 23.99 | 23.08 | 23.93 | 23.93 | 109,900 |
Mar 26, 2024 | 23.44 | 23.60 | 23.19 | 23.34 | 23.34 | 101,300 |
Mar 25, 2024 | 23.24 | 23.77 | 23.14 | 23.41 | 23.41 | 131,300 |
Mar 22, 2024 | 23.65 | 23.76 | 23.11 | 23.29 | 23.29 | 104,800 |
Mar 21, 2024 | 23.88 | 24.23 | 23.56 | 23.93 | 23.93 | 148,900 |
Mar 20, 2024 | 22.95 | 24.00 | 22.82 | 23.75 | 23.75 | 160,900 |
Mar 19, 2024 | 22.79 | 23.16 | 22.79 | 22.91 | 22.91 | 131,500 |
Mar 18, 2024 | 23.17 | 23.62 | 22.76 | 22.77 | 22.77 | 183,800 |
Mar 15, 2024 | 22.89 | 23.55 | 22.89 | 23.22 | 23.22 | 590,300 |
Mar 14, 2024 | 23.54 | 23.72 | 22.87 | 22.94 | 22.94 | 176,800 |
Mar 13, 2024 | 23.79 | 24.13 | 23.57 | 23.67 | 23.67 | 134,100 |
Mar 12, 2024 | 24.09 | 24.26 | 23.71 | 23.89 | 23.89 | 96,300 |
Mar 11, 2024 | 23.98 | 24.27 | 23.80 | 24.22 | 24.22 | 113,900 |
Mar 8, 2024 | 24.05 | 24.10 | 23.75 | 24.00 | 24.00 | 98,700 |
Mar 7, 2024 | 23.81 | 23.98 | 23.57 | 23.70 | 23.70 | 83,000 |
Mar 6, 2024 | 23.18 | 23.79 | 22.91 | 23.58 | 23.58 | 139,300 |
Mar 5, 2024 | 22.73 | 23.53 | 22.73 | 23.14 | 23.14 | 171,800 |
Mar 4, 2024 | 23.15 | 23.43 | 22.70 | 22.72 | 22.72 | 186,100 |
Mar 1, 2024 | 23.01 | 23.33 | 22.51 | 23.20 | 23.20 | 171,500 |
Feb 29, 2024 | 23.95 | 23.99 | 23.05 | 23.08 | 23.08 | 186,100 |
Feb 28, 2024 | 23.44 | 23.64 | 23.32 | 23.51 | 23.51 | 81,900 |
Feb 27, 2024 | 23.61 | 23.90 | 23.33 | 23.57 | 23.57 | 102,400 |
Feb 26, 2024 | 23.57 | 23.90 | 23.25 | 23.53 | 23.53 | 98,100 |
Feb 23, 2024 | 23.53 | 24.02 | 23.25 | 23.72 | 23.72 | 113,900 |
Feb 22, 2024 | 24.15 | 24.22 | 23.51 | 23.54 | 23.54 | 151,000 |
Feb 21, 2024 | 24.05 | 24.20 | 23.81 | 24.17 | 24.17 | 141,700 |
Feb 20, 2024 | 23.70 | 24.70 | 23.60 | 24.23 | 24.23 | 223,800 |
Feb 16, 2024 | 24.19 | 24.51 | 23.84 | 23.98 | 23.98 | 247,900 |
Feb 15, 2024 | 23.97 | 24.91 | 23.96 | 24.44 | 24.44 | 282,900 |
Feb 14, 2024 | 23.71 | 23.99 | 23.33 | 23.88 | 23.88 | 142,900 |
Feb 13, 2024 | 24.02 | 24.23 | 23.23 | 23.50 | 23.50 | 198,000 |
Feb 12, 2024 | 23.99 | 25.00 | 23.61 | 24.78 | 24.78 | 419,700 |
Feb 9, 2024 | 24.28 | 24.28 | 23.66 | 23.91 | 23.91 | 358,100 |
Feb 8, 2024 | 24.31 | 24.34 | 23.98 | 24.15 | 24.15 | 161,900 |
Feb 7, 2024 | 24.57 | 24.78 | 23.73 | 24.28 | 24.28 | 193,600 |
Feb 6, 2024 | 25.20 | 25.40 | 24.49 | 24.68 | 24.68 | 145,900 |
Feb 5, 2024 | 0.10 Dividend | |||||
Feb 5, 2024 | 25.20 | 25.54 | 25.08 | 25.24 | 25.24 | 85,500 |
Feb 2, 2024 | 25.62 | 26.04 | 25.58 | 25.63 | 25.53 | 85,600 |
Feb 1, 2024 | 26.66 | 26.83 | 25.10 | 26.02 | 25.92 | 133,700 |
Jan 31, 2024 | 27.28 | 27.50 | 26.49 | 26.56 | 26.46 | 131,100 |
Jan 30, 2024 | 26.97 | 27.66 | 26.83 | 27.59 | 27.48 | 333,800 |
Jan 29, 2024 | 26.45 | 27.02 | 26.15 | 26.83 | 26.73 | 139,600 |
Jan 26, 2024 | 25.76 | 26.61 | 25.76 | 26.24 | 26.14 | 118,000 |
Jan 25, 2024 | 26.50 | 26.65 | 25.27 | 25.58 | 25.48 | 142,600 |
Jan 24, 2024 | 26.45 | 26.85 | 26.45 | 26.65 | 26.55 | 96,100 |
Jan 23, 2024 | 26.58 | 26.58 | 26.01 | 26.10 | 26.00 | 82,900 |
Jan 22, 2024 | 25.88 | 26.38 | 25.80 | 26.38 | 26.28 | 88,900 |
Jan 19, 2024 | 25.38 | 25.68 | 25.08 | 25.57 | 25.47 | 81,100 |
Jan 18, 2024 | 25.09 | 25.18 | 24.82 | 25.17 | 25.07 | 134,200 |
Jan 17, 2024 | 25.00 | 25.30 | 24.73 | 25.04 | 24.94 | 77,200 |
Jan 16, 2024 | 25.70 | 25.70 | 25.15 | 25.35 | 25.25 | 119,400 |
Jan 12, 2024 | 25.88 | 25.90 | 25.14 | 25.38 | 25.28 | 147,400 |
Jan 11, 2024 | 25.73 | 25.73 | 25.24 | 25.60 | 25.50 | 149,000 |
Jan 10, 2024 | 26.92 | 26.94 | 25.39 | 25.75 | 25.65 | 128,700 |
Jan 9, 2024 | 25.72 | 25.81 | 25.33 | 25.66 | 25.56 | 110,400 |
Jan 8, 2024 | 26.09 | 26.23 | 25.68 | 25.91 | 25.81 | 93,800 |
Jan 5, 2024 | 25.90 | 26.51 | 25.85 | 26.10 | 26.00 | 172,600 |
Jan 4, 2024 | 25.62 | 26.15 | 25.62 | 25.79 | 25.69 | 78,900 |
Jan 3, 2024 | 26.41 | 26.41 | 25.50 | 25.53 | 25.43 | 140,300 |
Jan 2, 2024 | 26.67 | 26.91 | 26.30 | 26.55 | 26.45 | 141,600 |
Dec 29, 2023 | 27.09 | 27.40 | 26.82 | 26.94 | 26.83 | 260,000 |
Dec 28, 2023 | 27.34 | 27.52 | 27.09 | 27.28 | 27.17 | 90,400 |
Dec 27, 2023 | 27.38 | 27.61 | 27.25 | 27.41 | 27.30 | 81,500 |
Dec 26, 2023 | 26.83 | 27.59 | 26.73 | 27.35 | 27.24 | 182,700 |
Dec 22, 2023 | 26.93 | 27.18 | 26.62 | 26.93 | 26.82 | 153,100 |
Dec 21, 2023 | 27.07 | 27.07 | 26.60 | 26.66 | 26.56 | 113,800 |
Dec 20, 2023 | 26.86 | 27.77 | 26.68 | 26.78 | 26.68 | 249,700 |
Dec 19, 2023 | 26.29 | 26.87 | 26.29 | 26.86 | 26.76 | 208,800 |
Dec 18, 2023 | 26.36 | 26.42 | 25.87 | 26.23 | 26.13 | 182,300 |
Dec 15, 2023 | 26.59 | 26.74 | 25.72 | 26.02 | 25.92 | 245,200 |
Dec 14, 2023 | 26.12 | 26.66 | 25.71 | 26.36 | 26.26 | 192,200 |
Dec 13, 2023 | 24.87 | 25.94 | 24.80 | 25.59 | 25.49 | 241,900 |
Dec 12, 2023 | 23.99 | 25.00 | 23.68 | 24.69 | 24.59 | 188,900 |
Dec 11, 2023 | 23.05 | 23.28 | 22.83 | 23.28 | 23.19 | 176,300 |
Dec 8, 2023 | 22.90 | 23.14 | 22.86 | 22.97 | 22.88 | 142,500 |
Dec 7, 2023 | 22.51 | 23.01 | 22.30 | 22.95 | 22.86 | 122,800 |
Dec 6, 2023 | 22.64 | 23.00 | 22.31 | 22.43 | 22.34 | 130,300 |
Dec 5, 2023 | 22.25 | 22.43 | 22.00 | 22.43 | 22.34 | 99,900 |
Dec 4, 2023 | 21.94 | 22.49 | 21.94 | 22.24 | 22.15 | 101,700 |
Dec 1, 2023 | 21.08 | 22.09 | 20.98 | 21.98 | 21.89 | 202,600 |
Nov 30, 2023 | 20.90 | 21.29 | 20.62 | 21.00 | 20.92 | 180,500 |
Nov 29, 2023 | 20.65 | 21.06 | 20.65 | 20.71 | 20.63 | 67,700 |
Nov 28, 2023 | 20.57 | 20.70 | 20.39 | 20.47 | 20.39 | 75,300 |
Nov 27, 2023 | 20.65 | 20.72 | 20.48 | 20.56 | 20.48 | 72,100 |
Nov 24, 2023 | 20.65 | 20.91 | 20.56 | 20.68 | 20.60 | 25,300 |
Nov 22, 2023 | 20.93 | 21.10 | 20.55 | 20.68 | 20.60 | 56,400 |
Nov 21, 2023 | 21.10 | 21.11 | 20.59 | 20.69 | 20.61 | 73,900 |
Nov 20, 2023 | 21.13 | 21.17 | 20.76 | 21.16 | 21.08 | 84,900 |
Nov 17, 2023 | 21.16 | 21.49 | 21.02 | 21.04 | 20.96 | 111,900 |
Nov 16, 2023 | 21.25 | 21.25 | 20.64 | 20.80 | 20.72 | 239,500 |
Nov 15, 2023 | 21.31 | 21.62 | 20.05 | 21.28 | 21.20 | 117,300 |
Nov 14, 2023 | 20.12 | 21.43 | 20.12 | 21.36 | 21.28 | 148,700 |
Nov 13, 2023 | 19.31 | 19.76 | 18.90 | 19.64 | 19.56 | 167,000 |
Nov 10, 2023 | 19.34 | 19.69 | 19.22 | 19.51 | 19.43 | 232,300 |
Nov 9, 2023 | 19.35 | 19.57 | 19.21 | 19.28 | 19.20 | 89,700 |
Nov 8, 2023 | 19.36 | 19.36 | 19.06 | 19.34 | 19.26 | 69,200 |
Nov 7, 2023 | 19.34 | 19.52 | 19.13 | 19.37 | 19.29 | 71,000 |
Nov 6, 2023 | 0.10 Dividend | |||||
Nov 6, 2023 | 19.39 | 19.59 | 19.04 | 19.40 | 19.32 | 101,400 |
Nov 3, 2023 | 18.73 | 19.52 | 18.56 | 19.47 | 19.29 | 174,500 |
Nov 2, 2023 | 18.19 | 18.52 | 18.17 | 18.50 | 18.33 | 110,800 |
Nov 1, 2023 | 18.23 | 18.23 | 17.64 | 18.06 | 17.90 | 104,400 |
Oct 31, 2023 | 17.75 | 18.29 | 17.72 | 18.24 | 18.08 | 113,600 |
Oct 30, 2023 | 17.96 | 18.06 | 17.51 | 17.68 | 17.52 | 234,700 |
Oct 27, 2023 | 16.17 | 17.53 | 16.15 | 17.50 | 17.34 | 139,100 |
Oct 26, 2023 | 15.73 | 16.36 | 15.33 | 16.16 | 16.01 | 173,100 |
Oct 25, 2023 | 15.75 | 16.20 | 15.19 | 15.57 | 15.43 | 157,200 |
Oct 24, 2023 | 15.91 | 16.09 | 15.51 | 15.80 | 15.66 | 99,800 |
Oct 23, 2023 | 16.01 | 16.11 | 15.75 | 15.80 | 15.66 | 139,900 |
Oct 20, 2023 | 16.52 | 16.52 | 16.04 | 16.08 | 15.93 | 92,400 |
Oct 19, 2023 | 16.79 | 16.90 | 16.43 | 16.48 | 16.33 | 134,800 |
Oct 18, 2023 | 17.12 | 17.22 | 16.76 | 16.79 | 16.64 | 53,200 |
Oct 17, 2023 | 16.82 | 17.41 | 16.82 | 17.28 | 17.12 | 147,300 |
Oct 16, 2023 | 16.76 | 17.00 | 16.63 | 16.76 | 16.61 | 118,300 |
Oct 13, 2023 | 17.15 | 17.15 | 16.59 | 16.64 | 16.49 | 75,300 |
Oct 12, 2023 | 17.24 | 17.50 | 16.89 | 16.99 | 16.84 | 59,700 |
Oct 11, 2023 | 17.11 | 17.49 | 17.10 | 17.13 | 16.98 | 57,000 |
Oct 10, 2023 | 16.99 | 17.28 | 16.96 | 17.14 | 16.99 | 60,300 |
Oct 9, 2023 | 16.89 | 17.36 | 16.76 | 16.92 | 16.77 | 153,300 |
Oct 6, 2023 | 17.41 | 17.43 | 16.66 | 17.01 | 16.86 | 104,700 |
Oct 5, 2023 | 16.83 | 17.53 | 16.76 | 17.50 | 17.34 | 112,100 |
Oct 4, 2023 | 16.71 | 16.71 | 16.37 | 16.66 | 16.51 | 59,900 |
Oct 3, 2023 | 16.99 | 16.99 | 16.55 | 16.70 | 16.55 | 56,100 |
Oct 2, 2023 | 17.18 | 17.24 | 16.91 | 17.05 | 16.90 | 44,200 |
Sep 29, 2023 | 17.54 | 17.59 | 17.16 | 17.22 | 17.06 | 52,600 |
Sep 28, 2023 | 17.41 | 17.75 | 17.37 | 17.43 | 17.27 | 54,800 |
Sep 27, 2023 | 17.36 | 17.49 | 17.13 | 17.37 | 17.21 | 55,400 |
Sep 26, 2023 | 17.51 | 17.71 | 17.17 | 17.33 | 17.17 | 65,300 |
Sep 25, 2023 | 17.17 | 17.89 | 17.12 | 17.70 | 17.54 | 79,200 |
Sep 22, 2023 | 17.18 | 17.38 | 16.78 | 17.28 | 17.12 | 54,200 |
Sep 21, 2023 | 17.04 | 17.25 | 16.90 | 17.15 | 17.00 | 61,100 |
Sep 20, 2023 | 17.40 | 17.56 | 17.09 | 17.12 | 16.97 | 38,900 |
Sep 19, 2023 | 17.27 | 17.45 | 17.15 | 17.28 | 17.12 | 40,800 |
Sep 18, 2023 | 17.67 | 17.84 | 17.29 | 17.32 | 17.16 | 41,200 |
Sep 15, 2023 | 17.96 | 18.02 | 17.54 | 17.66 | 17.50 | 187,200 |
Sep 14, 2023 | 17.89 | 18.23 | 17.89 | 17.90 | 17.74 | 73,000 |
Sep 13, 2023 | 17.58 | 17.82 | 17.47 | 17.81 | 17.65 | 76,300 |
Sep 12, 2023 | 17.37 | 17.70 | 16.95 | 17.62 | 17.46 | 40,800 |
Sep 11, 2023 | 17.60 | 17.60 | 17.21 | 17.32 | 17.16 | 46,300 |
Sep 8, 2023 | 17.25 | 17.56 | 17.07 | 17.55 | 17.39 | 69,100 |
Sep 7, 2023 | 17.38 | 17.60 | 17.09 | 17.13 | 16.98 | 111,800 |
Sep 6, 2023 | 17.78 | 18.15 | 17.30 | 17.44 | 17.28 | 83,200 |
Sep 5, 2023 | 18.23 | 18.23 | 17.86 | 17.88 | 17.72 | 47,000 |
Sep 1, 2023 | 18.05 | 18.36 | 18.05 | 18.26 | 18.10 | 49,800 |
Aug 31, 2023 | 17.98 | 18.23 | 17.79 | 17.92 | 17.76 | 73,500 |
Aug 30, 2023 | 17.99 | 18.22 | 17.81 | 17.98 | 17.82 | 79,900 |
Aug 29, 2023 | 17.49 | 18.19 | 17.43 | 17.99 | 17.83 | 96,200 |
Aug 28, 2023 | 17.43 | 17.68 | 17.28 | 17.49 | 17.33 | 48,800 |
Aug 25, 2023 | 17.72 | 17.91 | 17.35 | 17.39 | 17.23 | 42,800 |
Aug 24, 2023 | 17.75 | 17.89 | 17.51 | 17.60 | 17.44 | 65,800 |
Aug 23, 2023 | 17.75 | 17.94 | 17.75 | 17.82 | 17.66 | 69,100 |
Aug 22, 2023 | 18.32 | 18.50 | 17.72 | 17.72 | 17.56 | 63,000 |
Aug 21, 2023 | 18.75 | 18.76 | 18.27 | 18.27 | 18.11 | 29,700 |
Aug 18, 2023 | 18.53 | 18.95 | 18.50 | 18.69 | 18.52 | 60,700 |
Aug 17, 2023 | 18.66 | 18.76 | 18.56 | 18.73 | 18.56 | 46,600 |
Aug 16, 2023 | 18.70 | 18.98 | 18.58 | 18.61 | 18.44 | 58,300 |
Aug 15, 2023 | 19.06 | 19.06 | 18.45 | 18.72 | 18.55 | 56,700 |
Aug 14, 2023 | 19.46 | 19.46 | 19.10 | 19.19 | 19.02 | 53,100 |
Aug 11, 2023 | 19.32 | 19.51 | 19.32 | 19.46 | 19.28 | 124,100 |
Aug 10, 2023 | 19.48 | 19.61 | 19.24 | 19.37 | 19.20 | 52,700 |
Aug 9, 2023 | 19.57 | 19.81 | 19.32 | 19.39 | 19.22 | 67,400 |
Aug 8, 2023 | 19.58 | 19.68 | 19.14 | 19.62 | 19.44 | 62,400 |
Aug 7, 2023 | 19.70 | 20.03 | 19.70 | 19.85 | 19.67 | 44,600 |
Aug 4, 2023 | 0.10 Dividend | |||||
Aug 4, 2023 | 19.46 | 19.92 | 19.46 | 19.61 | 19.43 | 53,800 |
Aug 3, 2023 | 19.37 | 19.87 | 19.32 | 19.60 | 19.32 | 57,900 |
Aug 2, 2023 | 19.20 | 19.48 | 19.20 | 19.43 | 19.16 | 73,500 |
Aug 1, 2023 | 19.91 | 19.91 | 19.27 | 19.50 | 19.23 | 96,200 |
Jul 31, 2023 | 19.99 | 20.17 | 19.75 | 19.96 | 19.68 | 87,600 |
Jul 28, 2023 | 19.18 | 20.10 | 19.18 | 19.93 | 19.65 | 140,800 |
Jul 27, 2023 | 19.30 | 20.01 | 18.51 | 19.03 | 18.76 | 160,900 |
Jul 26, 2023 | 20.09 | 20.65 | 19.55 | 20.46 | 20.17 | 111,900 |
Jul 25, 2023 | 19.79 | 20.14 | 19.58 | 19.92 | 19.64 | 109,600 |
Jul 24, 2023 | 19.30 | 19.90 | 19.30 | 19.86 | 19.58 | 81,000 |
Jul 21, 2023 | 19.47 | 19.49 | 19.09 | 19.28 | 19.01 | 110,800 |
Jul 20, 2023 | 19.03 | 19.40 | 18.78 | 19.36 | 19.09 | 120,400 |
Jul 19, 2023 | 18.21 | 19.14 | 18.14 | 19.12 | 18.85 | 137,700 |
Jul 18, 2023 | 17.47 | 18.31 | 17.47 | 18.23 | 17.97 | 90,100 |
Jul 17, 2023 | 17.15 | 17.70 | 17.15 | 17.50 | 17.25 | 87,000 |
Jul 14, 2023 | 16.95 | 17.16 | 16.75 | 17.13 | 16.89 | 91,400 |
Jul 13, 2023 | 16.62 | 17.02 | 16.60 | 16.88 | 16.64 | 65,000 |
Jul 12, 2023 | 16.67 | 16.88 | 16.50 | 16.63 | 16.40 | 70,900 |
Jul 11, 2023 | 16.32 | 16.62 | 16.18 | 16.45 | 16.22 | 83,100 |
Jul 10, 2023 | 16.09 | 16.33 | 16.09 | 16.31 | 16.08 | 96,700 |
Jul 7, 2023 | 15.99 | 16.35 | 15.89 | 16.13 | 15.90 | 129,400 |
Jul 6, 2023 | 15.90 | 15.93 | 15.56 | 15.87 | 15.65 | 101,400 |
Jul 5, 2023 | 16.21 | 16.27 | 15.97 | 16.14 | 15.91 | 85,400 |
Jul 3, 2023 | 16.16 | 16.43 | 16.00 | 16.32 | 16.09 | 60,900 |
Jun 30, 2023 | 16.45 | 16.45 | 16.06 | 16.09 | 15.86 | 99,600 |
Jun 29, 2023 | 16.52 | 16.52 | 16.01 | 16.27 | 16.04 | 142,700 |
Jun 28, 2023 | 15.99 | 16.35 | 15.62 | 16.33 | 16.10 | 184,900 |
Jun 27, 2023 | 15.77 | 16.19 | 15.52 | 16.06 | 15.83 | 121,900 |
Jun 26, 2023 | 15.93 | 16.14 | 15.50 | 15.77 | 15.55 | 128,200 |
Jun 23, 2023 | 15.48 | 16.20 | 15.30 | 15.97 | 15.75 | 445,500 |
Jun 22, 2023 | 16.14 | 16.14 | 15.68 | 15.74 | 15.52 | 133,400 |
Jun 21, 2023 | 16.21 | 16.33 | 15.99 | 16.21 | 15.98 | 109,400 |
Jun 20, 2023 | 16.31 | 16.42 | 16.11 | 16.32 | 16.09 | 163,700 |
Jun 16, 2023 | 16.97 | 16.97 | 16.22 | 16.27 | 16.04 | 773,900 |
Jun 15, 2023 | 16.70 | 16.90 | 16.65 | 16.85 | 16.61 | 163,600 |
Jun 14, 2023 | 17.11 | 17.23 | 16.57 | 16.79 | 16.55 | 185,900 |
Jun 13, 2023 | 16.51 | 17.08 | 16.34 | 17.08 | 16.84 | 280,100 |
Jun 12, 2023 | 16.35 | 16.70 | 16.16 | 16.45 | 16.22 | 144,000 |
Jun 9, 2023 | 16.60 | 16.60 | 16.31 | 16.41 | 16.18 | 109,000 |
Jun 8, 2023 | 16.58 | 16.80 | 16.26 | 16.70 | 16.46 | 164,800 |
Jun 7, 2023 | 16.41 | 16.91 | 16.37 | 16.69 | 16.46 | 203,500 |
Jun 6, 2023 | 15.35 | 16.30 | 15.35 | 16.28 | 16.05 | 275,400 |
Jun 5, 2023 | 15.51 | 15.58 | 15.13 | 15.42 | 15.20 | 181,000 |
Jun 2, 2023 | 15.04 | 15.53 | 14.77 | 15.50 | 15.28 | 172,900 |
Jun 1, 2023 | 14.29 | 14.95 | 14.17 | 14.86 | 14.65 | 230,400 |
May 31, 2023 | 14.44 | 14.52 | 14.06 | 14.22 | 14.02 | 203,800 |
May 30, 2023 | 14.78 | 14.78 | 14.27 | 14.46 | 14.26 | 186,100 |
May 26, 2023 | 14.59 | 14.76 | 14.38 | 14.74 | 14.53 | 199,500 |
May 25, 2023 | 15.06 | 15.17 | 14.50 | 14.54 | 14.34 | 241,600 |
May 24, 2023 | 15.38 | 15.41 | 15.03 | 15.13 | 14.92 | 134,800 |
May 23, 2023 | 15.38 | 15.86 | 15.35 | 15.50 | 15.28 | 101,600 |
May 22, 2023 | 14.98 | 15.46 | 14.84 | 15.36 | 15.14 | 124,300 |
May 19, 2023 | 15.82 | 15.82 | 14.89 | 14.91 | 14.70 | 143,500 |
May 18, 2023 | 15.42 | 15.71 | 15.33 | 15.61 | 15.39 | 117,600 |
May 17, 2023 | 14.31 | 15.52 | 14.31 | 15.40 | 15.18 | 219,800 |
May 16, 2023 | 14.42 | 14.79 | 14.05 | 14.08 | 13.88 | 143,200 |
May 15, 2023 | 14.30 | 14.77 | 14.30 | 14.50 | 14.30 | 113,200 |
May 12, 2023 | 14.54 | 14.54 | 14.05 | 14.28 | 14.08 | 92,000 |
May 11, 2023 | 14.41 | 14.55 | 14.18 | 14.43 | 14.23 | 130,600 |
May 10, 2023 | 15.03 | 15.03 | 14.41 | 14.60 | 14.39 | 195,200 |
May 9, 2023 | 0.10 Dividend | |||||
May 9, 2023 | 15.04 | 15.16 | 14.67 | 14.84 | 14.63 | 101,100 |
May 8, 2023 | 15.60 | 15.68 | 14.95 | 15.14 | 14.83 | 166,800 |
May 5, 2023 | 15.35 | 15.80 | 15.20 | 15.37 | 15.05 | 175,900 |
May 4, 2023 | 14.72 | 15.25 | 14.19 | 15.01 | 14.70 | 239,600 |
May 3, 2023 | 15.03 | 15.64 | 14.81 | 14.97 | 14.66 | 264,900 |
May 2, 2023 | 16.09 | 16.20 | 14.91 | 15.00 | 14.69 | 232,000 |
May 1, 2023 | 16.42 | 16.42 | 15.93 | 16.07 | 15.74 | 189,900 |
Apr 28, 2023 | 16.35 | 16.61 | 16.16 | 16.28 | 15.94 | 164,400 |
Apr 27, 2023 | 16.51 | 16.76 | 16.15 | 16.48 | 16.14 | 101,500 |
Related Tickers
HFWA Heritage Financial Corporation
17.87
-1.22%
FRME First Merchants Corporation
34.13
-0.96%
LKFN Lakeland Financial Corporation
59.77
-0.63%
BFST Business First Bancshares, Inc.
20.66
-5.10%
CZWI Citizens Community Bancorp, Inc.
10.36
-1.15%
CNOB ConnectOne Bancorp, Inc.
18.30
-0.87%
SYBT Stock Yards Bancorp, Inc.
46.15
-0.06%
AUBN Auburn National Bancorporation, Inc.
17.35
+2.60%
FNCB FNCB Bancorp, Inc.
5.58
+1.27%
TCBX Third Coast Bancshares, Inc.
19.90
+2.00%