Amalgamated Financial Corp. (AMAL) NASDAQ

27.08

+0.42(+1.58%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 202526.8626.6626.6626.8626.4186,204
October 01, 202526.9626.8626.8626.9926.56153,349
September 30, 202527.2127.1527.1527.4926.79183,627
September 29, 202527.7427.2627.2627.7427.09197,100
September 26, 202527.5427.6927.6927.7927.3984,513
September 25, 202527.427.4227.4227.5627.21132,800
September 24, 202527.8527.627.62827.48134,300
September 23, 202528.1427.7227.7228.3327.791,288
September 22, 202527.94282828.1126.48112,600
September 19, 202528.6828.0928.0928.728.02296,000
September 18, 202527.9628.7328.7328.7527.72127,300
September 17, 202527.7127.827.828.5827.47149,000
September 16, 202528.0627.5827.5828.0627.41215,313
September 15, 202528.6128.1928.1928.6128.07131,020
September 12, 202528.9128.5228.5228.9128.43116,420
September 11, 202528.5328.8828.8828.9928.32168,472
September 10, 202528.8528.4628.4629.0128.38120,211
September 09, 202528.8728.7528.7529.1928.7128,021
September 08, 202528.8528.9328.9329.0328.47146,832
September 05, 202529.1728.8728.8729.5828.66124,100
September 04, 202528.8329.0729.0729.0928.49162,659
September 03, 202528.328.6628.6628.7328.2311,926
September 02, 202528.5528.4428.4428.8428.34215,934
August 29, 202529.1628.8928.8729.3528.85156,704
August 28, 202529.929.1129.1129.928.99167,900
August 27, 202529.5129.6629.6629.8729.43172,425
August 26, 202529.5929.6929.6929.9129.3153,656
August 25, 202529.7829.3929.3929.8829.05146,600
August 22, 202528.5230.0430.0430.1428.51200,646
August 21, 202528.3728.3728.3728.5828.16108,137
August 20, 202528.4928.4728.4728.5928.26119,911
August 19, 202528.9128.4228.4229.0928.3797,840
August 18, 202528.7828.8828.8828.9128.59105,400
August 15, 202529.5528.8128.8129.5528.77151,337
August 14, 202529.3429.4529.4529.5329.21120,016
August 13, 202529.5229.7329.7329.8329.24172,000
August 12, 202528.4729.2629.2629.3128.47159,907
August 11, 202527.9528.2228.2228.327.82152,900
August 08, 202527.8427.8927.8928.1427.38142,809
August 07, 202527.7827.5227.5227.8327.33172,624
August 06, 202527.4827.5327.5327.7927.27141,447
August 05, 202527.127.5427.5427.5526.87372,806
August 04, 202528.5528.8928.7528.9128.34122,329
August 01, 202528.6828.5128.5128.8528.18253,100
July 31, 202529.0328.9928.9929.7928.87234,900
July 30, 202529.8929.2929.2930.0629.12196,243
July 29, 20253029.6329.6330.0729.54203,870
July 28, 202530.0529.8529.8530.0529.29289,920
July 25, 202530.530.0630.0630.529.98290,212
July 24, 202533.3630.5130.5133.3630.47271,260
July 23, 202533.1333.2233.2233.2532.57171,345
July 22, 202533.0632.8132.8133.232.77186,502
July 21, 202533.133.133.133.5632.94163,216
July 18, 202533.0732.9932.9933.2632.45188,564
July 17, 202532.7532.8932.8933.1532.28179,400
July 16, 202532.7732.8232.8232.9332.21142,714
July 15, 202533.5832.4432.4433.5832.44167,802
July 14, 202532.6333.5833.5833.5832.63146,600
July 11, 202533.1932.6232.6233.1932.6154,800
July 10, 202533.0833.3533.3533.5833.08104,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved