Canada markets close in 4 hours 41 minutes

Amalgamated Financial Corp. (AMAL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
25.83-0.44 (-1.69%)
As of 11:15AM EDT. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202426.2026.2225.8225.8325.8312,876
Jul 03, 202426.8026.8826.2526.2726.2764,500
Jul 02, 202427.1527.3226.8626.8826.88121,000
Jul 01, 202427.2727.5927.0027.0427.04129,700
Jun 28, 202426.3827.5926.3827.4027.40366,100
Jun 27, 202425.8226.2525.5626.2226.2299,600
Jun 26, 202425.3825.7625.2525.6225.6269,700
Jun 25, 202425.4725.8925.4725.6025.60130,100
Jun 24, 202425.1325.6125.0125.5325.53176,500
Jun 21, 202425.0525.7524.7424.9324.93193,700
Jun 20, 202424.7625.1324.7025.0525.05105,000
Jun 18, 202424.7125.1024.7124.9724.9796,900
Jun 17, 202424.5224.8524.1924.8124.8185,300
Jun 14, 202424.4524.5724.3024.4624.4664,100
Jun 13, 202425.0325.0324.4224.7424.7460,600
Jun 12, 202424.9325.5524.7825.1125.11130,300
Jun 11, 202424.3524.8724.0224.6724.6793,100
Jun 10, 202424.9924.9924.3624.6324.6388,400
Jun 07, 202424.7725.3524.7724.9924.9979,600
Jun 06, 202425.0025.2424.8525.0625.0687,600
Jun 05, 202424.6925.3724.5625.0625.06142,700
Jun 04, 202424.7224.7824.3424.5224.52144,000
Jun 03, 202425.5925.5924.9124.9624.96102,400
May 31, 202425.3425.4925.0525.2825.28123,800
May 30, 202425.4625.4625.1525.2025.20112,500
May 29, 202424.8125.1924.4025.0225.02153,000
May 28, 202425.3125.3925.0525.1725.1795,600
May 24, 202425.2225.3925.0225.3025.3091,600
May 23, 202425.8125.8125.0825.0825.08115,000
May 22, 202425.5425.9525.2425.5925.59112,700
May 21, 202425.0425.7325.0025.5925.59102,400
May 20, 202425.7925.7925.2725.2825.2862,100
May 17, 202425.5725.9525.4225.7925.79112,100
May 16, 202425.4225.4725.2025.4125.4188,400
May 15, 202425.5825.6925.3725.4625.4684,600
May 14, 202425.4925.6525.1525.2525.2575,400
May 13, 202425.7125.7625.2725.2725.2790,100
May 10, 202425.6825.7425.2725.5625.5672,600
May 09, 202425.5925.7525.3425.6925.6995,400
May 08, 202424.8525.5524.8525.4925.4984,900
May 07, 202425.3425.6225.1225.1225.1286,900
May 07, 20240.12 Dividend
May 06, 202425.3925.6625.3625.4025.2880,600
May 03, 202425.5825.6425.3125.3825.2689,800
May 02, 202425.0025.1924.6225.1925.07129,700
May 01, 202424.6225.2424.6024.8824.76155,800
Apr 30, 202424.3324.8524.3324.5424.42261,400
Apr 29, 202424.5724.6524.2824.3224.21118,700
Apr 26, 202424.0024.7423.9024.6024.48145,700
Apr 25, 202424.0024.1623.0823.8923.78124,900
Apr 24, 202423.2823.9923.1623.9823.87188,900
Apr 23, 202422.7023.2722.4723.0522.9489,900
Apr 22, 202422.4922.9522.4822.7522.6484,600
Apr 19, 202421.4822.4621.3322.4622.35105,800
Apr 18, 202421.5021.7221.4421.5521.4580,400
Apr 17, 202421.7521.8021.4621.4921.3992,600
Apr 16, 202421.7021.7021.3821.5521.4569,300
Apr 15, 202422.0622.3221.6021.7821.6874,900
Apr 12, 202421.7522.0121.6621.9821.8884,200
Apr 11, 202422.2122.3621.7821.9621.8662,300
Apr 10, 202422.3322.4521.9022.1122.01152,300
Apr 09, 202422.9723.0922.6423.0022.8962,100
Apr 08, 202422.6122.9222.5922.8722.76139,000
Apr 05, 202422.4622.5422.3222.5022.3983,300
Apr 04, 202423.1423.3222.6322.6722.56141,000
Apr 03, 202422.7923.1322.7723.0622.9590,600
Apr 02, 202422.9323.2722.5522.8122.7096,000
Apr 01, 202424.1724.2023.1523.1823.07180,800
Mar 28, 202423.9224.0923.7424.0023.89336,600
Mar 27, 202423.3523.9923.0823.9323.82109,900
Mar 26, 202423.4423.6023.1923.3423.23101,300
Mar 25, 202423.2423.7723.1423.4123.30131,300
Mar 22, 202423.6523.7623.1123.2923.18104,800
Mar 21, 202423.8824.2323.5623.9323.82148,900
Mar 20, 202422.9524.0022.8223.7523.64160,900
Mar 19, 202422.7923.1622.7922.9122.80131,500
Mar 18, 202423.1723.6222.7622.7722.66183,800
Mar 15, 202422.8923.5522.8923.2223.11590,300
Mar 14, 202423.5423.7222.8722.9422.83176,800
Mar 13, 202423.7924.1323.5723.6723.56134,100
Mar 12, 202424.0924.2623.7123.8923.7896,300
Mar 11, 202423.9824.2723.8024.2224.11113,900
Mar 08, 202424.0524.1023.7524.0023.8998,700
Mar 07, 202423.8123.9823.5723.7023.5983,000
Mar 06, 202423.1823.7922.9123.5823.47139,300
Mar 05, 202422.7323.5322.7323.1423.03171,800
Mar 04, 202423.1523.4322.7022.7222.61186,100
Mar 01, 202423.0123.3322.5123.2023.09171,500
Feb 29, 202423.9523.9923.0523.0822.97186,100
Feb 28, 202423.4423.6423.3223.5123.4081,900
Feb 27, 202423.6123.9023.3323.5723.46102,400
Feb 26, 202423.5723.9023.2523.5323.4298,100
Feb 23, 202423.5324.0223.2523.7223.61113,900
Feb 22, 202424.1524.2223.5123.5423.43151,000
Feb 21, 202424.0524.2023.8124.1724.06141,700
Feb 20, 202423.7024.7023.6024.2324.12223,800
Feb 16, 202424.1924.5123.8423.9823.87247,900
Feb 15, 202423.9724.9123.9624.4424.32282,900
Feb 14, 202423.7123.9923.3323.8823.77142,900
Feb 13, 202424.0224.2323.2323.5023.39198,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...