Amalgamated Financial Corp. (AMAL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 25.05 | 25.75 | 24.74 | 24.93 | 24.93 | 193,700 |
| 20 Jun 2024 | 24.76 | 25.13 | 24.70 | 25.05 | 25.05 | 105,000 |
| 18 Jun 2024 | 24.71 | 25.10 | 24.71 | 24.97 | 24.97 | 96,900 |
| 17 Jun 2024 | 24.52 | 24.85 | 24.19 | 24.81 | 24.81 | 85,300 |
| 14 Jun 2024 | 24.45 | 24.57 | 24.30 | 24.46 | 24.46 | 64,100 |
| 13 Jun 2024 | 25.03 | 25.03 | 24.42 | 24.74 | 24.74 | 60,600 |
| 12 Jun 2024 | 24.93 | 25.55 | 24.78 | 25.11 | 25.11 | 130,300 |
| 11 Jun 2024 | 24.35 | 24.87 | 24.02 | 24.67 | 24.67 | 93,100 |
| 10 Jun 2024 | 24.99 | 24.99 | 24.36 | 24.63 | 24.63 | 88,400 |
| 07 Jun 2024 | 24.77 | 25.35 | 24.77 | 24.99 | 24.99 | 79,600 |
| 06 Jun 2024 | 25.00 | 25.24 | 24.85 | 25.06 | 25.06 | 87,600 |
| 05 Jun 2024 | 24.69 | 25.37 | 24.56 | 25.06 | 25.06 | 142,700 |
| 04 Jun 2024 | 24.72 | 24.78 | 24.34 | 24.52 | 24.52 | 144,000 |
| 03 Jun 2024 | 25.59 | 25.59 | 24.91 | 24.96 | 24.96 | 102,400 |
| 31 May 2024 | 25.34 | 25.49 | 25.05 | 25.28 | 25.28 | 123,800 |
| 30 May 2024 | 25.46 | 25.46 | 25.15 | 25.20 | 25.20 | 112,500 |
| 29 May 2024 | 24.81 | 25.19 | 24.40 | 25.02 | 25.02 | 153,000 |
| 28 May 2024 | 25.31 | 25.39 | 25.05 | 25.17 | 25.17 | 95,600 |
| 24 May 2024 | 25.22 | 25.39 | 25.02 | 25.30 | 25.30 | 91,600 |
| 23 May 2024 | 25.81 | 25.81 | 25.08 | 25.08 | 25.08 | 115,000 |
| 22 May 2024 | 25.54 | 25.95 | 25.24 | 25.59 | 25.59 | 112,700 |
| 21 May 2024 | 25.04 | 25.73 | 25.00 | 25.59 | 25.59 | 102,400 |
| 20 May 2024 | 25.79 | 25.79 | 25.27 | 25.28 | 25.28 | 62,100 |
| 17 May 2024 | 25.57 | 25.95 | 25.42 | 25.79 | 25.79 | 112,100 |
| 16 May 2024 | 25.42 | 25.47 | 25.20 | 25.41 | 25.41 | 88,400 |
| 15 May 2024 | 25.58 | 25.69 | 25.37 | 25.46 | 25.46 | 84,600 |
| 14 May 2024 | 25.49 | 25.65 | 25.15 | 25.25 | 25.25 | 75,400 |
| 13 May 2024 | 25.71 | 25.76 | 25.27 | 25.27 | 25.27 | 90,100 |
| 10 May 2024 | 25.68 | 25.74 | 25.27 | 25.56 | 25.56 | 72,600 |
| 09 May 2024 | 25.59 | 25.75 | 25.34 | 25.69 | 25.69 | 95,400 |
| 08 May 2024 | 24.85 | 25.55 | 24.85 | 25.49 | 25.49 | 84,900 |
| 07 May 2024 | 25.34 | 25.62 | 25.12 | 25.12 | 25.12 | 86,900 |
| 07 May 2024 | 0.12 Dividend | |||||
| 06 May 2024 | 25.39 | 25.66 | 25.36 | 25.40 | 25.28 | 80,600 |
| 03 May 2024 | 25.58 | 25.64 | 25.31 | 25.38 | 25.26 | 89,800 |
| 02 May 2024 | 25.00 | 25.19 | 24.62 | 25.19 | 25.07 | 129,700 |
| 01 May 2024 | 24.62 | 25.24 | 24.60 | 24.88 | 24.76 | 155,800 |
| 30 Apr 2024 | 24.33 | 24.85 | 24.33 | 24.54 | 24.42 | 261,400 |
| 29 Apr 2024 | 24.57 | 24.65 | 24.28 | 24.32 | 24.21 | 118,700 |
| 26 Apr 2024 | 24.00 | 24.74 | 23.90 | 24.60 | 24.48 | 145,700 |
| 25 Apr 2024 | 24.00 | 24.16 | 23.08 | 23.89 | 23.78 | 124,900 |
| 24 Apr 2024 | 23.28 | 23.99 | 23.16 | 23.98 | 23.87 | 188,900 |
| 23 Apr 2024 | 22.70 | 23.27 | 22.47 | 23.05 | 22.94 | 89,900 |
| 22 Apr 2024 | 22.49 | 22.95 | 22.48 | 22.75 | 22.64 | 84,600 |
| 19 Apr 2024 | 21.48 | 22.46 | 21.33 | 22.46 | 22.35 | 105,800 |
| 18 Apr 2024 | 21.50 | 21.72 | 21.44 | 21.55 | 21.45 | 80,400 |
| 17 Apr 2024 | 21.75 | 21.80 | 21.46 | 21.49 | 21.39 | 92,600 |
| 16 Apr 2024 | 21.70 | 21.70 | 21.38 | 21.55 | 21.45 | 69,300 |
| 15 Apr 2024 | 22.06 | 22.32 | 21.60 | 21.78 | 21.68 | 74,900 |
| 12 Apr 2024 | 21.75 | 22.01 | 21.66 | 21.98 | 21.88 | 84,200 |
| 11 Apr 2024 | 22.21 | 22.36 | 21.78 | 21.96 | 21.86 | 62,300 |
| 10 Apr 2024 | 22.33 | 22.45 | 21.90 | 22.11 | 22.01 | 152,300 |
| 09 Apr 2024 | 22.97 | 23.09 | 22.64 | 23.00 | 22.89 | 62,100 |
| 08 Apr 2024 | 22.61 | 22.92 | 22.59 | 22.87 | 22.76 | 139,000 |
| 05 Apr 2024 | 22.46 | 22.54 | 22.32 | 22.50 | 22.39 | 83,300 |
| 04 Apr 2024 | 23.14 | 23.32 | 22.63 | 22.67 | 22.56 | 141,000 |
| 03 Apr 2024 | 22.79 | 23.13 | 22.77 | 23.06 | 22.95 | 90,600 |
| 02 Apr 2024 | 22.93 | 23.27 | 22.55 | 22.81 | 22.70 | 96,000 |
| 01 Apr 2024 | 24.17 | 24.20 | 23.15 | 23.18 | 23.07 | 180,800 |
| 28 Mar 2024 | 23.92 | 24.09 | 23.74 | 24.00 | 23.89 | 336,600 |
| 27 Mar 2024 | 23.35 | 23.99 | 23.08 | 23.93 | 23.82 | 109,900 |
| 26 Mar 2024 | 23.44 | 23.60 | 23.19 | 23.34 | 23.23 | 101,300 |
| 25 Mar 2024 | 23.24 | 23.77 | 23.14 | 23.41 | 23.30 | 131,300 |
| 22 Mar 2024 | 23.65 | 23.76 | 23.11 | 23.29 | 23.18 | 104,800 |
| 21 Mar 2024 | 23.88 | 24.23 | 23.56 | 23.93 | 23.82 | 148,900 |
| 20 Mar 2024 | 22.95 | 24.00 | 22.82 | 23.75 | 23.64 | 160,900 |
| 19 Mar 2024 | 22.79 | 23.16 | 22.79 | 22.91 | 22.80 | 131,500 |
| 18 Mar 2024 | 23.17 | 23.62 | 22.76 | 22.77 | 22.66 | 183,800 |
| 15 Mar 2024 | 22.89 | 23.55 | 22.89 | 23.22 | 23.11 | 590,300 |
| 14 Mar 2024 | 23.54 | 23.72 | 22.87 | 22.94 | 22.83 | 176,800 |
| 13 Mar 2024 | 23.79 | 24.13 | 23.57 | 23.67 | 23.56 | 134,100 |
| 12 Mar 2024 | 24.09 | 24.26 | 23.71 | 23.89 | 23.78 | 96,300 |
| 11 Mar 2024 | 23.98 | 24.27 | 23.80 | 24.22 | 24.11 | 113,900 |
| 08 Mar 2024 | 24.05 | 24.10 | 23.75 | 24.00 | 23.89 | 98,700 |
| 07 Mar 2024 | 23.81 | 23.98 | 23.57 | 23.70 | 23.59 | 83,000 |
| 06 Mar 2024 | 23.18 | 23.79 | 22.91 | 23.58 | 23.47 | 139,300 |
| 05 Mar 2024 | 22.73 | 23.53 | 22.73 | 23.14 | 23.03 | 171,800 |
| 04 Mar 2024 | 23.15 | 23.43 | 22.70 | 22.72 | 22.61 | 186,100 |
| 01 Mar 2024 | 23.01 | 23.33 | 22.51 | 23.20 | 23.09 | 171,500 |
| 29 Feb 2024 | 23.95 | 23.99 | 23.05 | 23.08 | 22.97 | 186,100 |
| 28 Feb 2024 | 23.44 | 23.64 | 23.32 | 23.51 | 23.40 | 81,900 |
| 27 Feb 2024 | 23.61 | 23.90 | 23.33 | 23.57 | 23.46 | 102,400 |
| 26 Feb 2024 | 23.57 | 23.90 | 23.25 | 23.53 | 23.42 | 98,100 |
| 23 Feb 2024 | 23.53 | 24.02 | 23.25 | 23.72 | 23.61 | 113,900 |
| 22 Feb 2024 | 24.15 | 24.22 | 23.51 | 23.54 | 23.43 | 151,000 |
| 21 Feb 2024 | 24.05 | 24.20 | 23.81 | 24.17 | 24.06 | 141,700 |
| 20 Feb 2024 | 23.70 | 24.70 | 23.60 | 24.23 | 24.12 | 223,800 |
| 16 Feb 2024 | 24.19 | 24.51 | 23.84 | 23.98 | 23.87 | 247,900 |
| 15 Feb 2024 | 23.97 | 24.91 | 23.96 | 24.44 | 24.32 | 282,900 |
| 14 Feb 2024 | 23.71 | 23.99 | 23.33 | 23.88 | 23.77 | 142,900 |
| 13 Feb 2024 | 24.02 | 24.23 | 23.23 | 23.50 | 23.39 | 198,000 |
| 12 Feb 2024 | 23.99 | 25.00 | 23.61 | 24.78 | 24.66 | 419,700 |
| 09 Feb 2024 | 24.28 | 24.28 | 23.66 | 23.91 | 23.80 | 358,100 |
| 08 Feb 2024 | 24.31 | 24.34 | 23.98 | 24.15 | 24.04 | 161,900 |
| 07 Feb 2024 | 24.57 | 24.78 | 23.73 | 24.28 | 24.17 | 193,600 |
| 06 Feb 2024 | 25.20 | 25.40 | 24.49 | 24.68 | 24.56 | 145,900 |
| 05 Feb 2024 | 25.20 | 25.54 | 25.08 | 25.24 | 25.12 | 85,500 |
| 05 Feb 2024 | 0.1 Dividend | |||||
| 02 Feb 2024 | 25.62 | 26.04 | 25.58 | 25.63 | 25.41 | 85,600 |
| 01 Feb 2024 | 26.66 | 26.83 | 25.10 | 26.02 | 25.80 | 133,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.