Amalgamated Financial Corp (NQ: AMAL )

16.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 15.56 16.13 15.43 16.00 119,454 +0.35(+2.24%)
Jun 15, 2021 15.43 15.80 15.38 15.65 30,614 +0.18(+1.16%)
Jun 14, 2021 15.52 15.65 15.37 15.47 38,106 -0.11(-0.71%)
Jun 11, 2021 15.88 16.38 15.54 15.58 40,872 -0.23(-1.45%)
Jun 10, 2021 16.41 16.41 15.79 15.81 44,202 -0.60(-3.66%)
Jun 09, 2021 16.31 16.55 16.15 16.41 65,293 +0.04(+0.24%)
Jun 08, 2021 16.31 16.50 16.13 16.37 70,133 -0.01(-0.06%)
Jun 07, 2021 15.88 16.41 15.70 16.38 103,650 +0.51(+3.21%)
Jun 04, 2021 16.00 16.01 15.71 15.87 60,995 -0.16(-1.00%)
Jun 03, 2021 16.02 16.32 15.85 16.03 76,855 -0.03(-0.19%)
Jun 02, 2021 16.69 16.69 16.00 16.06 71,195 -0.54(-3.25%)
Jun 01, 2021 16.28 16.74 16.28 16.60 132,531 +0.33(+2.03%)
May 28, 2021 16.39 16.39 16.11 16.27 138,819 -0.03(-0.18%)
May 27, 2021 16.15 16.58 16.15 16.30 95,996 +0.25(+1.56%)
May 26, 2021 15.93 16.26 15.93 16.05 73,166 +0.22(+1.39%)
May 25, 2021 16.33 16.45 15.78 15.83 143,224 -0.52(-3.18%)
May 24, 2021 16.13 16.73 16.00 16.35 101,853 +0.32(+2.00%)
May 21, 2021 16.19 16.39 15.96 16.03 140,065 +0.03(+0.19%)
May 20, 2021 15.95 16.05 15.80 16.00 114,261 +0.03(+0.19%)
May 19, 2021 15.99 16.13 15.90 15.97 101,792 -0.03(-0.19%)
May 18, 2021 16.09 16.40 15.93 16.00 65,297 -0.14(-0.87%)
May 17, 2021 16.13 16.43 16.13 16.14 97,598 +0.02(+0.12%)
May 14, 2021 16.25 16.25 15.99 16.12 110,802 +0.07(+0.44%)
May 13, 2021 16.10 16.52 16.01 16.05 103,514 -0.12(-0.74%)
May 12, 2021 16.19 16.75 16.05 16.17 40,089 -0.04(-0.25%)
May 11, 2021 15.99 16.31 15.99 16.21 28,318 +0.10(+0.62%)
May 10, 2021 16.34 16.45 16.06 16.11 44,535 -0.17(-1.04%)
May 07, 2021 16.29 16.45 16.01 16.28 122,949 -0.14(-0.85%)
May 06, 2021 16.43 16.50 16.17 16.42 23,015 +0.09(+0.55%)
May 05, 2021 16.33 16.50 16.03 16.33 28,236 +0.08(+0.49%)
May 04, 2021 16.43 16.50 16.08 16.25 33,188 -0.18(-1.10%)
May 03, 2021 16.36 16.50 16.25 16.43 86,283 +0.28(+1.73%)
Apr 30, 2021 16.24 16.43 16.02 16.15 41,800 -0.25(-1.52%)
Apr 29, 2021 16.49 16.54 16.07 16.40 59,308 +0.03(+0.18%)
Apr 28, 2021 16.30 16.50 16.17 16.37 38,591 +0.02(+0.12%)
Apr 27, 2021 16.38 16.52 16.17 16.35 38,714 -0.13(-0.79%)
Apr 26, 2021 16.78 17.08 16.38 16.48 57,450 -0.14(-0.84%)
Apr 23, 2021 16.46 17.09 16.14 16.62 86,800 +0.36(+2.21%)
Apr 22, 2021 16.41 16.68 16.03 16.26 38,866 -0.33(-1.99%)
Apr 21, 2021 16.36 16.78 15.99 16.59 34,125 +0.58(+3.62%)
Apr 20, 2021 16.56 16.72 16.00 16.01 25,895 -0.59(-3.55%)
Apr 19, 2021 16.94 17.01 16.34 16.60 74,290 -0.25(-1.48%)
Apr 16, 2021 17.14 17.14 16.61 16.85 32,600 -0.18(-1.06%)
Apr 15, 2021 17.09 17.10 16.52 17.03 29,672 +0.02(+0.12%)
Apr 14, 2021 17.05 17.19 16.77 17.01 59,476 +0.01(+0.06%)
Apr 13, 2021 17.23 17.23 16.71 17.00 49,225 -0.10(-0.58%)
Apr 12, 2021 17.13 17.19 16.94 17.10 17,973 +0.02(+0.12%)
Apr 09, 2021 17.29 17.50 16.69 17.08 61,700 -0.25(-1.44%)
Apr 08, 2021 16.52 17.35 16.49 17.33 68,078 +0.81(+4.90%)
Apr 07, 2021 17.05 17.11 16.46 16.52 50,279 -0.53(-3.11%)
Apr 06, 2021 17.26 17.34 16.99 17.05 20,858 -0.35(-2.01%)
Apr 05, 2021 17.18 17.42 16.86 17.40 39,822 +0.36(+2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.