Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Amalgamated Financial Corp. (AMAL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
19.95+0.44 (+2.26%)
At close: 04:00PM EDT
19.75 -0.20 (-1.00%)
After hours: 04:50PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202219.5119.9619.4519.9519.9552,600
May 26, 202219.7419.9519.4819.5119.51190,600
May 25, 202219.8019.9319.1619.5719.57266,300
May 24, 202219.7419.9619.5419.9619.9670,700
May 23, 202219.5019.9019.5019.8319.8347,200
May 20, 202219.0519.3519.0319.2219.2296,500
May 19, 202218.3519.2916.8219.0219.02126,700
May 18, 202219.6919.9519.3119.4919.4981,300
May 17, 202219.3919.9519.2919.9119.9162,300
May 16, 202219.0619.3719.0119.2819.28219,600
May 13, 202219.1319.3919.0919.2919.2993,900
May 12, 202219.5919.8919.0019.0919.09142,600
May 11, 202219.8419.9919.5519.6819.6894,500
May 10, 202219.7820.6319.3619.6019.6057,100
May 09, 202219.9220.0719.6519.7819.7859,100
May 06, 202219.8620.3119.2519.8719.87116,500
May 05, 202219.7219.7319.1319.6819.6875,100
May 04, 202218.6819.9718.4419.5719.57246,100
May 03, 202218.5918.9718.4618.9518.9572,900
May 02, 202217.8218.6717.8218.4418.44160,900
Apr 29, 202218.0718.1417.5517.5917.5943,600
Apr 28, 202218.0018.5017.4818.2018.20176,600
Apr 27, 202217.5717.7317.3517.3517.3526,700
Apr 26, 202217.5717.8417.3717.6617.6632,700
Apr 25, 202217.6417.8117.2117.8017.8050,800
Apr 22, 202217.7817.9417.7617.7817.7835,300
Apr 21, 202218.2218.2317.9817.9817.9844,200
Apr 20, 202218.3018.3018.0118.0818.08129,800
Apr 19, 202218.1118.2017.9618.1918.1923,300
Apr 18, 202217.8818.1417.8717.9517.9523,500
Apr 14, 202217.8217.9317.8017.8717.8740,400
Apr 13, 202217.6617.8017.4517.7717.7713,000
Apr 12, 202217.6618.1117.6517.7417.7443,900
Apr 11, 202217.2417.9217.0917.5517.5590,900
Apr 08, 202217.1017.5817.0417.1817.1848,800
Apr 07, 202217.7717.7717.0917.1317.1324,700
Apr 06, 202218.0318.0317.6017.6517.6525,400
Apr 05, 202217.7418.2517.7117.9917.9938,000
Apr 04, 202217.8917.8917.5217.6217.6245,000
Apr 01, 202217.9418.1117.8017.8417.8441,800
Mar 31, 202218.0218.0817.9017.9717.9734,500
Mar 30, 202218.1818.2817.9617.9617.9633,200
Mar 29, 202217.9218.2117.9218.1218.1294,200
Mar 28, 202217.7117.8217.5717.8217.8229,500
Mar 25, 202217.5917.9217.5917.7517.7524,600
Mar 24, 202217.7217.7217.3617.4417.4450,900
Mar 23, 202217.7117.8617.5017.5017.5040,100
Mar 22, 202217.4617.8717.4617.7817.7824,400
Mar 21, 202217.4617.6617.1417.4617.4644,400
Mar 18, 202217.2517.3617.0017.2817.2891,500
Mar 17, 202217.4517.5317.2317.4817.4826,800
Mar 16, 202218.2418.2417.4217.5817.5860,200
Mar 15, 202218.4518.4517.9818.1518.15132,900
Mar 14, 202217.8518.5617.6518.3718.3767,800
Mar 11, 202217.3417.8017.3417.6517.6546,000
Mar 10, 202216.8717.3916.8717.2617.2625,100
Mar 09, 202216.9317.0416.8316.9716.9725,600
Mar 08, 202216.5016.9216.5016.6416.6447,000
Mar 07, 202216.4316.6116.2516.4716.4735,200
Mar 04, 202216.4416.5816.2616.4916.4932,300
Mar 03, 202216.6216.8316.6016.8216.8224,800
Mar 02, 202216.4016.9716.4016.6116.6151,700
Mar 01, 202217.0617.0616.0516.3316.3366,100
Feb 28, 202216.9517.3416.9017.1717.1757,900
Feb 25, 202216.8717.4216.8217.3917.3942,700
Feb 24, 202216.8417.1616.4816.8916.89179,800
Feb 23, 202217.3217.3216.9917.2117.2121,800
Feb 22, 202216.8917.4316.8217.0417.0459,900
Feb 18, 202217.0217.4117.0017.1217.1223,200
Feb 17, 202217.2917.3817.1617.2017.2017,800
Feb 16, 202217.4417.7017.3617.5217.5224,700
Feb 15, 202217.2517.7817.2217.3517.3534,700
Feb 14, 202216.8617.3316.7417.0217.0229,400
Feb 14, 20220.08 Dividend
Feb 11, 202216.8317.1516.5816.7116.6331,000
Feb 10, 202216.5617.0316.5216.8516.7745,700
Feb 09, 202217.2917.2916.6816.7716.6921,100
Feb 08, 202217.0417.4217.0417.3017.2210,900
Feb 07, 202217.0017.1916.8417.1117.0319,200
Feb 04, 202216.6817.1716.6717.0616.9821,900
Feb 03, 202216.6916.8016.3616.5516.4765,900
Feb 02, 202216.8816.8816.5516.6816.6027,600
Feb 01, 202217.0017.2116.7316.8216.7452,900
Jan 31, 202215.9217.0115.9217.0116.9360,300
Jan 28, 202217.7417.7416.2116.3016.2247,700
Jan 27, 202216.4717.3116.2517.0016.9254,600
Jan 26, 202216.2916.5515.9116.2516.1731,300
Jan 25, 202216.1716.3615.9016.0816.0019,400
Jan 24, 202215.6516.5515.5816.4016.3241,700
Jan 21, 202215.7016.2915.6815.8515.7735,700
Jan 20, 202216.5616.7515.8415.9315.8524,000
Jan 19, 202217.3217.3216.4316.4816.4025,400
Jan 18, 202217.0817.6116.9817.1317.0575,400
Jan 14, 202216.8917.5816.8317.2417.1624,000
Jan 13, 202216.9117.3016.8017.0817.0030,700
Jan 12, 202217.2717.2716.7816.8216.7441,000
Jan 11, 202217.1717.3316.9917.1717.0932,500
Jan 10, 202217.4617.6716.8217.1017.0246,100
Jan 07, 202217.5017.6817.4117.4817.4025,300
Jan 06, 202217.0717.5017.0717.5017.4220,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement