Amalgamated Financial Corp. (AMAL)
NASDAQ: AMAL · Real-Time Price · USD
33.76
+0.23 (0.69%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Amalgamated Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 34.53 | 34.60 | 32.70 | 33.53 | 33.53 | -1.32% | 255,694 |
Oct 23, 2024 | 33.84 | 34.25 | 33.43 | 33.98 | 33.98 | -0.44% | 217,763 |
Oct 22, 2024 | 33.98 | 34.25 | 33.78 | 34.13 | 34.13 | 0.47% | 117,509 |
Oct 21, 2024 | 35.28 | 35.28 | 33.97 | 33.97 | 33.97 | -3.19% | 348,331 |
Oct 18, 2024 | 34.88 | 35.30 | 34.84 | 35.09 | 35.09 | 0.86% | 185,010 |
Oct 17, 2024 | 34.62 | 34.91 | 34.23 | 34.79 | 34.79 | 0.78% | 140,400 |
Oct 16, 2024 | 34.28 | 34.69 | 33.98 | 34.52 | 34.52 | 2.04% | 119,005 |
Oct 15, 2024 | 33.93 | 34.63 | 33.39 | 33.83 | 33.83 | 0.71% | 236,526 |
Oct 14, 2024 | 33.04 | 33.90 | 32.75 | 33.59 | 33.59 | 2.10% | 130,572 |
Oct 11, 2024 | 31.82 | 33.34 | 31.51 | 32.90 | 32.90 | 3.65% | 167,323 |
Oct 10, 2024 | 30.96 | 31.77 | 30.75 | 31.74 | 31.74 | 1.54% | 160,055 |
Oct 9, 2024 | 30.78 | 31.60 | 30.77 | 31.26 | 31.26 | 0.97% | 88,999 |
Oct 8, 2024 | 31.16 | 31.36 | 30.94 | 30.96 | 30.96 | -0.16% | 70,897 |
Oct 7, 2024 | 31.13 | 31.29 | 30.75 | 31.01 | 31.01 | -0.61% | 78,320 |
Oct 4, 2024 | 31.04 | 31.27 | 30.77 | 31.20 | 31.20 | 2.60% | 113,041 |
Oct 3, 2024 | 29.68 | 30.41 | 29.50 | 30.41 | 30.41 | 1.98% | 122,661 |
Oct 2, 2024 | 30.36 | 30.60 | 29.68 | 29.82 | 29.82 | -2.10% | 66,838 |
Oct 1, 2024 | 31.23 | 31.23 | 30.11 | 30.46 | 30.46 | -2.90% | 107,752 |
Sep 30, 2024 | 30.74 | 31.78 | 30.74 | 31.37 | 31.37 | 2.08% | 250,967 |
Sep 27, 2024 | 31.32 | 31.46 | 30.61 | 30.73 | 30.73 | -1.25% | 124,631 |
Sep 26, 2024 | 31.22 | 31.49 | 30.93 | 31.12 | 31.12 | 0.91% | 108,122 |
Sep 25, 2024 | 31.03 | 31.28 | 30.82 | 30.84 | 30.84 | -0.80% | 92,688 |
Sep 24, 2024 | 31.23 | 31.53 | 30.93 | 31.09 | 31.09 | -0.26% | 117,949 |
Sep 23, 2024 | 31.88 | 32.10 | 31.11 | 31.17 | 31.17 | -1.86% | 107,243 |
Sep 20, 2024 | 32.59 | 32.59 | 31.67 | 31.76 | 31.76 | -2.96% | 446,595 |
Sep 19, 2024 | 32.58 | 32.77 | 31.92 | 32.73 | 32.73 | 2.63% | 108,408 |
Sep 18, 2024 | 31.79 | 33.00 | 31.59 | 31.89 | 31.89 | 0.60% | 121,424 |
Sep 17, 2024 | 32.14 | 32.58 | 31.61 | 31.70 | 31.70 | -0.35% | 157,313 |
Sep 16, 2024 | 31.00 | 31.91 | 30.79 | 31.81 | 31.81 | 3.05% | 186,740 |
Sep 13, 2024 | 30.45 | 30.96 | 30.45 | 30.87 | 30.87 | 2.93% | 142,226 |
Sep 12, 2024 | 29.96 | 30.26 | 29.72 | 29.99 | 29.99 | - | 90,192 |
Sep 11, 2024 | 29.79 | 30.10 | 29.33 | 29.99 | 29.99 | -0.03% | 170,567 |
Sep 10, 2024 | 30.60 | 30.60 | 29.70 | 30.00 | 30.00 | -1.96% | 131,854 |
Sep 9, 2024 | 31.00 | 31.24 | 30.56 | 30.60 | 30.60 | -1.07% | 185,647 |
Sep 6, 2024 | 31.38 | 31.62 | 30.72 | 30.93 | 30.93 | -1.31% | 66,882 |
Sep 5, 2024 | 32.20 | 32.20 | 31.26 | 31.34 | 31.34 | -2.00% | 58,774 |
Sep 4, 2024 | 32.14 | 32.54 | 31.81 | 31.98 | 31.98 | -1.05% | 86,547 |
Sep 3, 2024 | 32.85 | 33.23 | 32.16 | 32.32 | 32.32 | -2.03% | 129,415 |
Aug 30, 2024 | 33.02 | 33.24 | 32.60 | 32.99 | 32.99 | 0.52% | 113,527 |
Aug 29, 2024 | 32.73 | 32.95 | 32.31 | 32.82 | 32.82 | 1.05% | 135,813 |
Aug 28, 2024 | 31.93 | 32.54 | 31.93 | 32.48 | 32.48 | 1.53% | 142,785 |
Aug 27, 2024 | 32.00 | 32.24 | 31.62 | 31.99 | 31.99 | -0.50% | 138,558 |
Aug 26, 2024 | 32.82 | 32.82 | 32.08 | 32.15 | 32.15 | -1.02% | 141,725 |
Aug 23, 2024 | 31.37 | 33.05 | 31.27 | 32.48 | 32.48 | 4.61% | 118,935 |
Aug 22, 2024 | 30.40 | 31.16 | 30.40 | 31.05 | 31.05 | 1.87% | 104,724 |
Aug 21, 2024 | 30.31 | 30.51 | 30.03 | 30.48 | 30.48 | 1.26% | 138,358 |
Aug 20, 2024 | 30.32 | 30.48 | 29.82 | 30.10 | 30.10 | -1.12% | 145,002 |
Aug 19, 2024 | 30.14 | 30.46 | 30.10 | 30.44 | 30.44 | 1.30% | 103,651 |
Aug 16, 2024 | 29.60 | 30.17 | 29.60 | 30.05 | 30.05 | 1.55% | 152,656 |
Aug 15, 2024 | 29.38 | 29.92 | 29.26 | 29.59 | 29.59 | 3.10% | 118,733 |
Aug 14, 2024 | 29.04 | 29.04 | 28.36 | 28.70 | 28.70 | -0.93% | 102,876 |
Aug 13, 2024 | 28.28 | 29.00 | 27.92 | 28.97 | 28.97 | 3.39% | 123,007 |
Aug 12, 2024 | 29.00 | 29.20 | 27.96 | 28.02 | 28.02 | -2.91% | 102,716 |
Aug 9, 2024 | 28.77 | 28.94 | 28.22 | 28.86 | 28.86 | 0.42% | 165,337 |
Aug 8, 2024 | 28.43 | 28.82 | 28.00 | 28.74 | 28.74 | 2.64% | 153,360 |
Aug 7, 2024 | 28.43 | 28.63 | 27.86 | 28.00 | 28.00 | -0.53% | 176,559 |
Aug 6, 2024 | 27.72 | 28.31 | 27.35 | 28.15 | 28.15 | 0.90% | 192,168 |
Aug 5, 2024 | 27.97 | 28.49 | 27.00 | 27.90 | 27.78 | -3.69% | 179,477 |
Aug 2, 2024 | 29.01 | 29.13 | 28.24 | 28.97 | 28.85 | -3.37% | 266,547 |
Aug 1, 2024 | 31.80 | 31.80 | 29.82 | 29.98 | 29.85 | -5.75% | 218,315 |
Jul 31, 2024 | 32.41 | 32.45 | 31.74 | 31.81 | 31.68 | -1.24% | 233,604 |
Jul 30, 2024 | 32.42 | 32.57 | 31.90 | 32.21 | 32.07 | 0.19% | 228,980 |
Jul 29, 2024 | 32.42 | 32.68 | 32.06 | 32.15 | 32.01 | -0.19% | 205,992 |
Jul 26, 2024 | 32.07 | 32.26 | 30.79 | 32.21 | 32.07 | 2.91% | 222,713 |
Jul 25, 2024 | 32.43 | 32.43 | 30.66 | 31.30 | 31.17 | -1.82% | 612,755 |
Jul 24, 2024 | 31.70 | 32.80 | 31.70 | 31.88 | 31.75 | -0.22% | 193,980 |
Jul 23, 2024 | 32.09 | 32.22 | 31.79 | 31.95 | 31.81 | -0.19% | 620,825 |
Jul 22, 2024 | 31.20 | 32.14 | 30.88 | 32.01 | 31.87 | 1.65% | 146,383 |
Jul 19, 2024 | 31.23 | 31.93 | 31.20 | 31.49 | 31.36 | 1.03% | 105,741 |
Jul 18, 2024 | 31.29 | 32.08 | 31.03 | 31.17 | 31.04 | -1.17% | 174,645 |
Jul 17, 2024 | 30.90 | 31.84 | 30.90 | 31.54 | 31.41 | 0.93% | 145,184 |
Jul 16, 2024 | 29.89 | 31.27 | 29.72 | 31.25 | 31.12 | 5.22% | 175,883 |
Jul 15, 2024 | 28.96 | 29.92 | 28.79 | 29.70 | 29.57 | 4.32% | 188,833 |
Jul 12, 2024 | 28.50 | 28.71 | 28.17 | 28.47 | 28.35 | 0.71% | 129,804 |
Jul 11, 2024 | 27.38 | 28.50 | 27.29 | 28.27 | 28.15 | 4.94% | 183,307 |
Jul 10, 2024 | 26.73 | 26.94 | 26.34 | 26.94 | 26.83 | 0.94% | 114,153 |
Jul 9, 2024 | 26.11 | 26.73 | 26.02 | 26.69 | 26.58 | 2.18% | 142,162 |
Jul 8, 2024 | 26.08 | 26.34 | 25.91 | 26.12 | 26.01 | 1.16% | 82,735 |
Jul 5, 2024 | 26.20 | 26.22 | 25.68 | 25.82 | 25.71 | -1.71% | 72,010 |
Jul 3, 2024 | 26.80 | 26.88 | 26.25 | 26.27 | 26.16 | -2.27% | 64,484 |
Jul 2, 2024 | 27.15 | 27.32 | 26.86 | 26.88 | 26.77 | -0.59% | 120,967 |
Jul 1, 2024 | 27.27 | 27.59 | 27.00 | 27.04 | 26.93 | -1.31% | 129,696 |
Jun 28, 2024 | 26.38 | 27.59 | 26.38 | 27.40 | 27.28 | 4.50% | 366,139 |
Jun 27, 2024 | 25.82 | 26.25 | 25.56 | 26.22 | 26.11 | 2.34% | 99,637 |
Jun 26, 2024 | 25.38 | 25.76 | 25.25 | 25.62 | 25.51 | 0.08% | 69,715 |
Jun 25, 2024 | 25.47 | 25.89 | 25.47 | 25.60 | 25.49 | 0.27% | 130,109 |
Jun 24, 2024 | 25.13 | 25.61 | 25.01 | 25.53 | 25.42 | 2.41% | 176,461 |
Jun 21, 2024 | 25.05 | 25.75 | 24.74 | 24.93 | 24.82 | -0.48% | 193,735 |
Jun 20, 2024 | 24.76 | 25.13 | 24.70 | 25.05 | 24.94 | 0.32% | 105,037 |
Jun 18, 2024 | 24.71 | 25.10 | 24.71 | 24.97 | 24.86 | 0.64% | 96,908 |
Jun 17, 2024 | 24.52 | 24.85 | 24.19 | 24.81 | 24.71 | 1.43% | 85,328 |
Jun 14, 2024 | 24.45 | 24.57 | 24.30 | 24.46 | 24.36 | -1.13% | 64,096 |
Jun 13, 2024 | 25.03 | 25.03 | 24.42 | 24.74 | 24.64 | -1.47% | 60,582 |
Jun 12, 2024 | 24.93 | 25.55 | 24.78 | 25.11 | 25.00 | 1.78% | 130,289 |
Jun 11, 2024 | 24.35 | 24.87 | 24.02 | 24.67 | 24.57 | 0.16% | 93,128 |
Jun 10, 2024 | 24.99 | 24.99 | 24.36 | 24.63 | 24.53 | -1.44% | 88,416 |
Jun 7, 2024 | 24.77 | 25.35 | 24.77 | 24.99 | 24.88 | -0.28% | 79,640 |
Jun 6, 2024 | 25.00 | 25.24 | 24.85 | 25.06 | 24.95 | - | 87,573 |
Jun 5, 2024 | 24.69 | 25.37 | 24.56 | 25.06 | 24.95 | 2.20% | 142,708 |
Jun 4, 2024 | 24.72 | 24.78 | 24.34 | 24.52 | 24.42 | -1.76% | 144,038 |