Amalgamated Financial Corp. - Common Stock (AMAL)

49.89
-0.71 (-1.40%)
NASDAQ · Last Trade: Nov 3rd, 4:35 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Amalgamated Financial Corp. - Common Stock (AMAL)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202650.5551.1750.3850.60183,21450.43
10/30/202651.3451.7249.6850.06220,89249.90
10/29/202651.7152.3051.0251.32282,27951.15
10/28/202651.5451.5450.5351.13226,89450.96
10/27/202651.2451.8750.8151.43267,18351.26
10/26/202650.7051.2450.3150.88228,15150.71
10/23/202649.8450.8649.5250.50261,07650.33
10/22/202648.4450.7748.0050.31482,38850.14
10/21/202648.0848.0847.3747.82246,88747.66
10/20/202646.8848.1746.8847.96163,84947.80
10/19/202647.1247.2046.6146.82159,29346.66
10/16/202647.2347.8246.8447.13157,24546.97
10/15/202646.8247.4946.4847.09167,10946.93
10/14/202646.1046.8345.1646.52204,04846.36
10/13/202647.0548.2746.5046.89170,59446.73
10/12/202646.6847.3346.6846.88208,78346.72
10/09/202647.1547.8346.5746.58171,67046.42
10/08/202646.6447.4446.5547.18246,84047.02
10/07/202647.0447.4546.4746.63222,24846.47
10/06/202648.0048.2547.6347.65144,86647.49
10/05/202648.2748.2747.6047.73186,08947.57
10/02/202648.3448.9547.5948.19297,12648.03
10/01/202647.2247.9346.3547.84307,93947.68
9/30/202646.9148.0646.7047.571,141,53047.41
9/29/202647.2847.4846.2346.85190,88946.69
9/28/202647.5247.5246.9647.28229,73047.12
9/25/202647.3347.6547.0447.58170,31547.42
9/24/202646.7447.3746.6347.21260,03647.05
9/23/202647.2947.4446.5346.56135,04546.40
9/22/202648.4448.7747.1247.29183,15247.13
9/21/202647.5548.0447.5248.02255,84247.86
9/18/202646.7947.5246.2947.40406,26947.24
9/17/202647.1547.1946.4047.13250,85946.97
9/16/202647.0647.2745.7446.62259,88246.46
9/15/202647.6948.2446.8646.99235,46046.83
9/14/202647.6248.5547.5947.78471,01347.62
9/11/202649.0849.5147.6247.87493,52947.71
9/10/202647.7748.5647.1348.52175,74848.36
9/09/202647.7348.1047.5047.83289,84947.67
9/08/202648.9248.9448.0648.22242,94348.06
9/04/202648.7949.4548.7949.17218,37749.00
9/03/202648.5450.2048.5449.04283,17748.88
9/02/202647.6348.4347.5448.14193,11447.98
9/01/202647.8348.3047.0647.34150,42847.18
8/31/202648.7549.1447.9948.07224,21747.91
8/28/202648.7648.8648.3348.69150,25348.53
8/27/202648.3748.7647.9548.61177,96448.45
8/26/202648.5048.8148.3048.65137,83748.49
8/25/202649.0949.0948.2248.4295,94948.26
8/24/202648.7549.0948.6448.79102,67048.63
8/21/202649.2849.4348.3548.76309,63348.60
8/20/202648.7549.1948.5248.88132,65948.72
8/19/202650.1550.4548.7149.05236,31048.89
8/18/202650.9050.9149.9950.18115,25650.01
8/17/202651.0051.5350.7250.82135,85650.65
8/14/202651.1851.4350.5951.06146,41450.89
8/13/202650.9151.5950.6851.08148,91050.91
8/12/202650.2850.9250.2750.72147,70950.55
8/11/202649.4950.3149.4950.01128,00349.84
8/10/202649.5449.9949.2549.3997,69449.22
8/07/202650.1350.1349.6549.80116,42649.63
8/06/202650.6850.7350.1250.15143,99849.98
8/05/202650.1050.5149.7650.31135,91950.14
8/04/202649.6050.2349.3049.81186,45449.64