Dark

AMAL
Amalgamated Financial Corp. Common Stock (DE)
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

30.56USD-1.164%(-0.36)145,949

30.82Bid 30.87Ask 0.05Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-30.92)0

After-hours

May 16, 2025 4:00:30 PM EDT

30.62USD+0.196%(+0.06)748

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	30.72	30.9200	30.5100	30.560	-1.164%	145,949	0.000%
2025-05-15	30.85	31.2400	29.9100	30.920	+0.032%	108,961	-1.164%
2025-05-14	31.52	31.5450	30.8700	30.910	-2.245%	130,399	-1.132%
2025-05-13	31.63	31.7000	31.3250	31.620	+0.926%	124,270	-3.352%
2025-05-12	31.47	32.0400	31.2300	31.330	+3.468%	168,198	-2.458%
2025-05-09	30.38	30.4000	29.9300	30.280	-0.329%	148,247	+0.925%
2025-05-08	29.57	30.5600	29.4600	30.380	+3.651%	140,597	+0.592%
2025-05-07	29.82	29.8200	29.1800	29.310	-0.475%	120,541	+4.265%
2025-05-06	28.91	29.6200	28.3100	29.450	-0.406%	188,396	+3.769%
2025-05-05	29.15	29.9500	28.9500	29.570	+0.237%	98,502	+3.348%
2025-05-02	28.93	29.5100	28.7200	29.500	+3.400%	171,758	+3.593%
2025-05-01	28.16	28.7600	27.9050	28.530	+1.314%	167,530	+7.115%
2025-04-30	28.23	28.6100	27.7100	28.160	-2.086%	185,260	+8.523%
2025-04-29	28.15	28.7700	27.8500	28.760	+1.805%	197,743	+6.259%
2025-04-28	27.96	28.3957	27.9150	28.250	+1.037%	165,739	+8.177%
2025-04-25	27.50	28.0000	27.5000	27.960	+0.902%	126,960	+9.299%
2025-04-24	26.60	27.7500	26.6000	27.710	-1.423%	215,899	+10.285%
2025-04-23	28.25	29.5800	27.9100	28.110	+2.255%	208,971	+8.716%
2025-04-22	26.59	27.5650	26.5900	27.490	+4.445%	241,839	+11.168%
2025-04-21	26.60	27.9700	26.0700	26.320	-1.497%	203,145	+16.109%
2025-04-17	26.55	26.8950	26.4800	26.720	+0.716%	144,607	+14.371%
2025-04-16	25.89	26.6499	25.8600	26.530	+0.990%	182,071	+15.190%
2025-04-15	26.08	26.6700	25.8300	26.270	+0.767%	294,104	+16.330%
2025-04-14	26.36	26.3900	25.4300	26.070	+0.308%	177,707	+17.223%
2025-04-11	26.07	26.5000	25.2350	25.990	-0.953%	188,314	+17.584%
2025-04-10	26.63	26.8500	25.1700	26.240	-3.706%	373,634	+16.463%
2025-04-09	25.63	27.6900	25.2200	27.250	+5.334%	487,026	+12.147%
2025-04-08	27.03	27.2350	25.4400	25.870	-1.260%	299,747	+18.129%
2025-04-07	25.59	27.6400	25.0300	26.200	-0.795%	483,460	+16.641%
2025-04-04	26.01	26.5544	25.5700	26.410	-2.618%	266,473	+15.714%
2025-04-03	27.67	28.0100	27.0700	27.120	-6.386%	328,362	+12.684%
2025-04-02	28.26	29.0200	28.2600	28.970	+0.941%	169,916	+5.488%
2025-04-01	28.70	28.9300	28.2200	28.700	-0.174%	205,690	+6.481%
2025-03-31	28.34	28.9250	28.0900	28.750	+0.174%	187,503	+6.296%
2025-03-28	29.35	29.3600	28.5300	28.700	-2.480%	155,646	+6.481%
2025-03-27	29.53	29.7250	29.1300	29.430	-0.541%	149,705	+3.840%
2025-03-26	29.51	30.0800	29.4250	29.590	+0.612%	200,229	+3.278%
2025-03-25	29.53	29.7850	29.3600	29.410	-0.507%	111,351	+3.910%
2025-03-24	29.28	29.7300	29.2500	29.560	+1.407%	168,206	+3.383%
2025-03-21	29.13	29.3700	28.7300	29.150	-0.648%	644,166	+4.837%
2025-03-20	29.09	29.8150	29.0900	29.340	-0.136%	148,820	+4.158%
2025-03-19	29.32	29.5900	28.9400	29.380	+0.034%	261,914	+4.016%
2025-03-18	29.51	29.6600	29.2200	29.370	-1.111%	298,030	+4.052%
2025-03-17	29.02	29.7899	29.0000	29.700	+1.922%	594,687	+2.896%
2025-03-14	28.80	29.2250	28.6450	29.140	+2.714%	246,696	+4.873%
2025-03-13	29.14	29.3510	28.3300	28.370	-2.307%	214,498	+7.719%
2025-03-12	29.88	29.8800	28.8630	29.040	-1.056%	308,957	+5.234%
2025-03-11	28.73	29.6700	28.3800	29.350	+3.600%	270,231	+4.123%
2025-03-10	28.95	29.1900	27.9700	28.330	-3.934%	272,409	+7.872%
2025-03-07	29.73	29.9897	28.6200	29.490	-1.272%	153,499	+3.628%
2025-03-06	29.91	30.0100	29.3950	29.870	-1.452%	219,853	+2.310%
2025-03-05	31.37	31.6000	29.9415	30.310	-1.238%	290,809	+0.825%
2025-03-04	31.10	31.4400	30.1200	30.690	-2.787%	446,620	-0.424%
2025-03-03	32.32	32.8100	31.2800	31.570	-2.712%	259,285	-3.199%
2025-02-28	32.39	32.8600	32.0100	32.450	+0.247%	276,363	-5.824%
2025-02-27	32.62	33.1500	32.3232	32.370	-0.369%	230,772	-5.592%
2025-02-26	31.85	32.5400	31.8500	32.490	+1.818%	191,660	-5.940%
2025-02-25	32.16	34.3700	31.9000	31.910	-0.281%	278,440	-4.231%
2025-02-24	32.69	33.0350	32.0000	32.000	-1.599%	322,898	-4.500%
2025-02-21	34.76	34.8267	32.1600	32.520	-7.823%	634,055	-6.027%
2025-02-20	35.90	36.0000	34.8600	35.280	-2.353%	220,984	-13.379%
2025-02-19	36.20	36.5100	35.5939	36.130	-0.742%	254,493	-15.417%
2025-02-18	36.61	37.1700	36.0300	36.400	-0.790%	322,662	-16.044%
2025-02-14	36.37	37.2600	36.3550	36.690	+0.991%	272,184	-16.708%
2025-02-13	36.34	37.0500	35.5300	36.330	-0.192%	605,171	-15.882%
2025-02-12	35.55	36.5000	35.3900	36.400	+0.747%	407,346	-16.044%
2025-02-11	34.97	36.4600	34.9500	36.130	+2.496%	217,127	-15.417%
2025-02-10	35.42	35.5900	34.9850	35.250	-0.142%	204,386	-13.305%
2025-02-07	35.52	35.5200	34.7487	35.300	-0.898%	141,290	-13.428%
2025-02-06	34.67	35.6900	34.6700	35.620	+2.681%	132,651	-14.206%
2025-02-05	34.41	34.7500	34.0700	34.690	+1.492%	107,955	-11.905%
2025-02-04	33.55	34.4750	33.5500	34.180	+1.214%	184,310	-10.591%
2025-02-03	34.26	34.7650	33.6000	33.770	-3.349%	176,927	-9.505%
2025-01-31	34.28	35.2100	34.1800	34.940	+2.343%	246,942	-12.536%
2025-01-30	34.83	35.1700	33.9700	34.140	-1.329%	311,164	-10.486%
2025-01-29	34.10	34.8600	34.1000	34.600	+1.705%	216,787	-11.676%
2025-01-28	34.02	34.2500	33.5300	34.020	-0.439%	199,180	-10.170%
2025-01-27	35.30	35.7800	34.1300	34.170	-3.229%	242,129	-10.565%
2025-01-24	34.57	35.6450	34.3401	35.310	+1.466%	225,327	-13.452%
2025-01-23	36.05	36.6000	34.3381	34.800	-4.918%	340,600	-12.184%
2025-01-22	36.78	37.0100	36.2700	36.600	-0.598%	181,078	-16.503%
2025-01-21	36.37	36.9100	36.2200	36.820	+1.994%	169,285	-17.002%
2025-01-17	35.45	36.1000	35.1850	36.100	+2.266%	204,569	-15.346%
2025-01-16	35.23	35.5282	34.8500	35.300	-0.198%	218,039	-13.428%
2025-01-15	35.06	35.5900	34.8000	35.370	+3.391%	135,964	-13.599%
2025-01-14	33.22	34.2100	33.2200	34.210	+3.573%	114,813	-10.669%
2025-01-13	32.13	33.0700	32.1300	33.030	+1.756%	142,803	-7.478%
2025-01-10	32.81	32.9900	31.8700	32.460	-2.581%	214,343	-5.853%
2025-01-08	32.81	33.3500	32.7600	33.320	+0.665%	92,185	-8.283%
2025-01-07	33.43	33.6750	32.7500	33.100	-0.958%	113,263	-7.674%
2025-01-06	33.58	33.9700	33.3000	33.420	-0.447%	92,238	-8.558%
2025-01-03	33.30	33.5900	32.6600	33.570	+1.206%	117,191	-8.966%
2025-01-02	33.66	33.9950	32.9500	33.170	-0.896%	193,345	-7.869%
2024-12-31	33.79	33.8750	33.2209	33.470	-0.179%	111,498	-8.694%
2024-12-30	33.49	33.7100	33.0500	33.530	-0.563%	87,041	-8.858%
2024-12-27	33.85	34.2000	33.3600	33.720	-0.882%	186,957	-9.371%
2024-12-26	33.63	34.0900	33.4150	34.020	+0.413%	69,440	-10.170%
2024-12-24	33.86	34.1400	33.3900	33.880	+0.089%	71,991	-9.799%
2024-12-23	33.43	33.9500	33.3200	33.850	+0.624%	116,323	-9.719%
2024-12-20	32.85	34.1800	32.4200	33.640	+1.234%	287,073	-9.156%
2024-12-19	33.83	34.3300	33.0900	33.230	-0.539%	177,690	-8.035%
2024-12-18	35.55	35.5800	33.3850	33.410	-4.842%	261,742	-8.530%
2024-12-17	35.34	35.6000	35.0500	35.110	-1.015%	175,023	-12.959%
2024-12-16	34.95	35.4900	34.7300	35.470	+1.517%	131,852	-13.843%
2024-12-13	34.97	35.1400	34.4700	34.940	-0.200%	97,864	-12.536%
2024-12-12	35.49	35.6850	35.0000	35.010	-1.823%	112,145	-12.711%
2024-12-11	36.12	36.1200	35.5300	35.660	-0.140%	171,856	-14.302%
2024-12-10	35.39	36.1800	35.1650	35.710	+0.904%	101,177	-14.422%
2024-12-09	36.09	36.0900	35.1550	35.390	-1.311%	144,251	-13.648%
2024-12-06	35.99	36.0400	35.2900	35.860	-0.084%	141,917	-14.780%
2024-12-05	36.07	36.7300	35.8100	35.890	-0.056%	138,379	-14.851%
2024-12-04	35.33	36.0650	35.3300	35.910	+2.075%	191,775	-14.898%
2024-12-03	35.44	35.9100	35.0600	35.180	-1.291%	89,599	-13.132%
2024-12-02	35.68	36.0000	35.2150	35.640	+0.028%	231,368	-14.254%
2024-11-29	36.14	36.2300	35.4550	35.630	-1.302%	94,328	-14.230%
2024-11-27	36.73	36.8450	36.0900	36.100	-1.150%	91,111	-15.346%
2024-11-26	36.39	36.7800	36.1700	36.520	-0.490%	174,863	-16.320%
2024-11-25	36.99	37.8600	36.6700	36.700	+0.520%	166,343	-16.730%
2024-11-22	36.09	36.6100	35.8500	36.510	+1.360%	211,779	-16.297%
2024-11-21	35.95	36.3400	35.5000	36.020	+1.322%	206,548	-15.158%
2024-11-20	35.18	35.5600	34.8300	35.550	+1.138%	185,075	-14.037%
2024-11-19	34.76	35.4000	33.5782	35.150	-0.199%	212,587	-13.058%
2024-11-18	35.75	35.8083	35.1500	35.220	-0.956%	166,497	-13.231%
2024-11-15	36.52	36.6950	35.4050	35.560	-2.468%	307,180	-14.061%
2024-11-14	36.51	36.9600	36.1800	36.460	-0.573%	296,570	-16.182%
2024-11-13	37.23	37.5300	36.4100	36.670	-0.055%	283,793	-16.662%
2024-11-12	36.66	37.2500	36.3300	36.690	-0.136%	227,134	-16.708%
2024-11-11	36.35	37.5700	36.1550	36.740	+2.971%	233,874	-16.821%
2024-11-08	35.55	36.0000	35.1500	35.680	+1.019%	184,966	-14.350%
2024-11-07	37.66	37.6600	35.3100	35.320	-7.370%	278,960	-13.477%
2024-11-06	36.15	38.1900	35.9725	38.130	+14.333%	586,850	-19.853%
2024-11-05	33.01	33.4350	32.9200	33.350	+1.153%	172,070	-8.366%
2024-11-04	32.78	33.0600	32.2900	32.970	+0.396%	202,402	-7.310%
2024-11-01	33.41	33.7500	32.7800	32.840	-0.980%	115,433	-6.943%
2024-10-31	33.58	33.5800	33.1000	33.165	-1.059%	199,012	-7.855%
2024-10-30	33.92	34.5450	33.4800	33.520	-1.354%	171,928	-8.831%
2024-10-29	34.36	34.6850	33.9300	33.980	-1.650%	117,056	-10.065%
2024-10-28	33.99	34.7140	33.6050	34.550	+2.340%	187,208	-11.548%
2024-10-25	34.20	34.5200	33.6550	33.760	+0.686%	192,782	-9.479%
2024-10-24	34.53	34.5950	32.7000	33.530	-1.324%	255,666	-8.858%
2024-10-23	33.84	34.2500	33.4300	33.980	-0.439%	216,574	-10.065%
2024-10-22	33.98	34.2500	33.7800	34.130	+0.471%	115,282	-10.460%
2024-10-21	35.28	35.2800	33.9700	33.970	-3.192%	341,276	-10.038%
2024-10-18	34.88	35.3000	34.8400	35.090	+0.862%	180,959	-12.910%
2024-10-17	34.62	34.9100	34.2300	34.790	+0.782%	137,373	-12.159%
2024-10-16	34.28	34.6900	33.9750	34.520	+2.040%	114,638	-11.472%
2024-10-15	33.93	34.6300	33.3880	33.830	+0.714%	189,909	-9.666%
2024-10-14	33.04	33.9000	32.7500	33.590	+2.097%	127,814	-9.021%
2024-10-11	31.82	33.3400	31.5050	32.900	+3.655%	164,973	-7.112%
2024-10-10	30.96	31.7650	30.7500	31.740	+1.536%	157,218	-3.718%
2024-10-09	30.78	31.6000	30.7700	31.260	+0.969%	87,921	-2.239%
2024-10-08	31.16	31.3550	30.9400	30.960	-0.161%	69,333	-1.292%
2024-10-07	31.13	31.2900	30.7500	31.010	-0.609%	77,725	-1.451%
2024-10-04	31.04	31.2700	30.7700	31.200	+2.598%	110,427	-2.051%
2024-10-03	29.68	30.4100	29.5000	30.410	+1.979%	120,141	+0.493%
2024-10-02	30.36	30.6000	29.6800	29.820	-2.101%	65,301	+2.482%
2024-10-01	31.23	31.2300	30.1100	30.460	-2.901%	105,064	+0.328%
2024-09-30	30.74	31.7800	30.7400	31.370	+2.083%	248,186	-2.582%
2024-09-27	31.32	31.4600	30.6100	30.730	-1.253%	111,608	-0.553%
2024-09-26	31.22	31.4900	30.9300	31.120	+0.908%	105,786	-1.799%
2024-09-25	31.03	31.2750	30.8150	30.840	-0.804%	90,660	-0.908%
2024-09-24	31.23	31.5300	30.9300	31.090	-0.257%	116,068	-1.705%
2024-09-23	31.88	32.1000	31.1100	31.170	-1.858%	106,199	-1.957%
2024-09-20	32.59	32.5900	31.6700	31.760	-2.964%	397,110	-3.778%
2024-09-19	32.58	32.7700	31.9200	32.730	+2.634%	106,567	-6.630%
2024-09-18	31.79	33.0000	31.5900	31.890	+0.599%	120,052	-4.171%
2024-09-17	32.14	32.5800	31.6100	31.700	-0.346%	143,569	-3.596%
2024-09-16	31.00	31.9100	30.7900	31.810	+3.045%	176,730	-3.930%
2024-09-13	30.45	30.9600	30.4500	30.870	+2.934%	141,304	-1.004%
2024-09-12	29.96	30.2600	29.7201	29.990	0.000%	88,847	+1.901%
2024-09-11	29.79	30.0950	29.3300	29.990	-0.033%	166,107	+1.901%
2024-09-10	30.60	30.6000	29.7000	30.000	-1.961%	130,731	+1.867%
2024-09-09	31.00	31.2350	30.5550	30.600	-1.067%	182,999	-0.131%
2024-09-06	31.38	31.6150	30.7200	30.930	-1.308%	65,323	-1.196%
2024-09-05	32.20	32.2000	31.2550	31.340	-2.001%	57,658	-2.489%
2024-09-04	32.14	32.5400	31.8100	31.980	-1.052%	85,566	-4.440%
2024-09-03	32.85	33.2300	32.1600	32.320	-2.031%	126,129	-5.446%
2024-08-30	33.02	33.2400	32.6000	32.990	+0.518%	109,782	-7.366%
2024-08-29	32.73	32.9500	32.3100	32.820	+1.047%	125,949	-6.886%
2024-08-28	31.93	32.5400	31.9300	32.480	+1.532%	142,171	-5.911%
2024-08-27	32.00	32.2400	31.6150	31.990	-0.498%	136,539	-4.470%
2024-08-26	32.82	32.8200	32.0800	32.150	-1.016%	130,102	-4.946%
2024-08-23	31.37	33.0526	31.2650	32.480	+4.605%	115,280	-5.911%
2024-08-22	30.40	31.1611	30.4000	31.050	+1.870%	103,803	-1.578%
2024-08-21	30.31	30.5100	30.0333	30.480	+1.262%	134,460	+0.262%
2024-08-20	30.32	30.4800	29.8201	30.100	-1.117%	144,264	+1.528%
2024-08-19	30.14	30.4600	30.1000	30.440	+1.298%	101,117	+0.394%
2024-08-16	29.60	30.1700	29.6000	30.050	+1.555%	131,170	+1.697%
2024-08-15	29.38	29.9200	29.2600	29.590	+3.101%	117,801	+3.278%
2024-08-14	29.04	29.0400	28.3600	28.700	-0.932%	101,948	+6.481%
2024-08-13	28.28	29.0000	27.9200	28.970	+3.390%	117,193	+5.488%
2024-08-12	29.00	29.2000	27.9550	28.020	-2.911%	97,865	+9.065%
2024-08-09	28.77	28.9400	28.2209	28.860	+0.418%	163,589	+5.891%
2024-08-08	28.43	28.8200	28.0000	28.740	+2.643%	150,660	+6.333%
2024-08-07	28.43	28.6276	27.8600	28.000	-0.533%	174,507	+9.143%
2024-08-06	27.72	28.3100	27.3500	28.150	+0.896%	191,465	+8.561%
2024-08-05	27.97	28.4900	27.0000	27.900	-3.693%	177,414	+9.534%
2024-08-02	29.01	29.1300	28.2400	28.970	-3.369%	263,204	+5.488%
2024-08-01	31.80	31.8000	29.8200	29.980	-5.753%	212,300	+1.935%
2024-07-31	32.41	32.4500	31.7400	31.810	-1.242%	228,732	-3.930%
2024-07-30	32.42	32.5700	31.9000	32.210	+0.187%	226,246	-5.123%
2024-07-29	32.42	32.6789	32.0600	32.150	-0.186%	202,848	-4.946%
2024-07-26	32.07	32.2600	30.7900	32.210	+2.907%	220,040	-5.123%
2024-07-25	32.43	32.4300	30.6600	31.300	-1.819%	607,720	-2.364%
2024-07-24	31.70	32.7950	31.7000	31.880	-0.219%	188,756	-4.141%
2024-07-23	32.09	32.2200	31.7900	31.950	-0.187%	614,460	-4.351%
2024-07-22	31.20	32.1400	30.8810	32.010	+1.651%	136,406	-4.530%
2024-07-19	31.23	31.9300	31.2000	31.490	+1.027%	102,389	-2.953%
2024-07-18	31.29	32.0801	31.0300	31.170	-1.173%	171,736	-1.957%
2024-07-17	30.90	31.8400	30.9000	31.540	+0.928%	138,582	-3.107%
2024-07-16	29.89	31.2700	29.7200	31.250	+5.219%	169,321	-2.208%
2024-07-15	28.96	29.9150	28.7900	29.700	+4.320%	185,850	+2.896%
2024-07-12	28.50	28.7100	28.1686	28.470	+0.707%	118,289	+7.341%
2024-07-11	27.38	28.5000	27.2900	28.270	+4.937%	179,354	+8.100%
2024-07-10	26.73	26.9400	26.3440	26.940	+0.937%	112,757	+13.437%
2024-07-09	26.11	26.7300	26.0200	26.690	+2.182%	140,028	+14.500%
2024-07-08	26.08	26.3400	25.9100	26.120	+1.162%	80,617	+16.998%
2024-07-05	26.20	26.2200	25.6800	25.820	-1.713%	68,208	+18.358%
2024-07-03	26.80	26.8800	26.2500	26.270	-2.269%	64,381	+16.330%
2024-07-02	27.15	27.3200	26.8600	26.880	-0.592%	118,692	+13.690%
2024-07-01	27.27	27.5850	27.0000	27.040	-1.314%	126,111	+13.018%
2024-06-28	26.38	27.5900	26.3800	27.400	+4.500%	359,814	+11.533%
2024-06-27	25.82	26.2500	25.5600	26.220	+2.342%	98,212	+16.552%
2024-06-26	25.38	25.7600	25.2500	25.620	+0.078%	64,232	+19.282%
2024-06-25	25.47	25.8900	25.4700	25.600	+0.274%	127,952	+19.375%
2024-06-24	25.13	25.6100	25.0100	25.530	+2.407%	174,258	+19.702%
2024-06-21	25.05	25.7500	24.7400	24.930	-0.479%	187,716	+22.583%
2024-06-20	24.76	25.1300	24.7000	25.050	+0.320%	103,110	+21.996%
2024-06-18	24.71	25.1000	24.7100	24.970	+0.645%	92,129	+22.387%
2024-06-17	24.52	24.8500	24.1850	24.810	+1.431%	84,144	+23.176%
2024-06-14	24.45	24.5700	24.3000	24.460	-1.132%	59,089	+24.939%
2024-06-13	25.03	25.0300	24.4200	24.740	-1.474%	59,672	+23.525%
2024-06-12	24.93	25.5450	24.7800	25.110	+1.784%	129,398	+21.705%
2024-06-11	24.35	24.8700	24.0200	24.670	+0.162%	89,210	+23.875%
2024-06-10	24.99	24.9900	24.3600	24.630	-1.441%	86,024	+24.076%
2024-06-07	24.77	25.3529	24.7700	24.990	-0.279%	77,435	+22.289%
2024-06-06	25.00	25.2400	24.8532	25.060	0.000%	87,263	+21.947%
2024-06-05	24.69	25.3700	24.5600	25.060	+2.202%	141,482	+21.947%
2024-06-04	24.72	24.7750	24.3400	24.520	-1.763%	140,754	+24.633%
2024-06-03	25.59	25.5900	24.9100	24.960	-1.266%	100,224	+22.436%
2024-05-31	25.34	25.4900	25.0450	25.280	+0.317%	120,920	+20.886%
2024-05-30	25.46	25.4600	25.1450	25.200	+0.719%	110,450	+21.270%
2024-05-29	24.81	25.1875	24.3950	25.020	-0.596%	145,420	+22.142%
2024-05-28	25.31	25.3900	25.0500	25.170	-0.514%	94,036	+21.414%
2024-05-24	25.22	25.3900	25.0200	25.300	+0.877%	87,977	+20.791%
2024-05-23	25.81	25.8100	25.0800	25.080	-1.993%	111,578	+21.850%
2024-05-22	25.54	25.9500	25.2400	25.590	0.000%	110,505	+19.422%
2024-05-21	25.04	25.7300	25.0000	25.590	+1.226%	97,622	+19.422%
2024-05-20	25.79	25.7900	25.2700	25.280	-1.978%	61,740	+20.886%
2024-05-17	25.57	25.9450	25.4225	25.790	+1.495%	106,678	+18.496%
2024-05-16	25.42	25.4700	25.2000	25.410	-0.196%	82,696	+20.268%
2024-05-15	25.58	25.6900	25.3700	25.460	+0.832%	81,301	+20.031%
2024-05-14	25.49	25.6500	25.1500	25.250	-0.079%	71,889	+21.030%
2024-05-13	25.71	25.7600	25.2700	25.270	-1.135%	88,036	+20.934%
2024-05-10	25.68	25.7416	25.2700	25.560	-0.506%	68,547	+19.562%
2024-05-09	25.59	25.7500	25.3400	25.690	+0.785%	94,475	+18.957%
2024-05-08	24.85	25.5450	24.8500	25.490	+1.473%	81,695	+19.890%
2024-05-07	25.34	25.6200	25.1200	25.120	-1.102%	80,879	+21.656%
2024-05-06	25.39	25.6600	25.3600	25.400	+0.079%	78,135	+20.315%
2024-05-03	25.58	25.6350	25.3100	25.380	+0.754%	87,224	+20.410%
2024-05-02	25.00	25.1900	24.6200	25.190	+1.246%	126,159	+21.318%
2024-05-01	24.62	25.2400	24.6000	24.880	+1.385%	154,330	+22.830%
2024-04-30	24.33	24.8477	24.3300	24.540	+0.905%	258,948	+24.531%
2024-04-29	24.57	24.6500	24.2800	24.320	-1.138%	115,725	+25.658%
2024-04-26	24.00	24.7400	23.9000	24.600	+2.972%	141,941	+24.228%
2024-04-25	24.00	24.1600	23.0800	23.890	-0.375%	120,684	+27.920%
2024-04-24	23.28	23.9900	23.1600	23.980	+4.035%	186,700	+27.440%
2024-04-23	22.70	23.2700	22.4650	23.050	+1.319%	88,006	+32.581%
2024-04-22	22.49	22.9500	22.4800	22.750	+1.291%	81,012	+34.330%
2024-04-19	21.48	22.4600	21.3250	22.460	+4.223%	102,140	+36.064%
2024-04-18	21.50	21.7200	21.4350	21.550	+0.279%	74,543	+41.810%
2024-04-17	21.75	21.8000	21.4600	21.490	-0.278%	91,870	+42.206%
2024-04-16	21.70	21.7000	21.3750	21.550	-1.056%	67,475	+41.810%
2024-04-15	22.06	22.3200	21.6000	21.780	-0.910%	73,937	+40.312%
2024-04-12	21.75	22.0100	21.6600	21.980	+0.091%	84,178	+39.035%
2024-04-11	22.21	22.3600	21.7840	21.960	-0.678%	62,292	+39.162%
2024-04-10	22.33	22.4500	21.8950	22.110	-3.870%	152,346	+38.218%
2024-04-09	22.97	23.0900	22.6400	23.000	+0.568%	62,071	+32.870%
2024-04-08	22.61	22.9200	22.5850	22.870	+1.644%	139,014	+33.625%
2024-04-05	22.46	22.5400	22.3200	22.500	-0.750%	83,383	+35.822%
2024-04-04	23.14	23.3200	22.6300	22.670	-1.691%	141,004	+34.804%
2024-04-03	22.79	23.1300	22.7700	23.060	+1.096%	90,550	+32.524%
2024-04-02	22.93	23.2700	22.5500	22.810	-1.596%	95,959	+33.976%
2024-04-01	24.17	24.2000	23.1500	23.180	-3.417%	180,843	+31.838%
2024-03-28	23.92	24.0900	23.7400	24.000	+0.293%	336,552	+27.333%
2024-03-27	23.35	23.9900	23.0847	23.930	+2.528%	109,881	+27.706%
2024-03-26	23.44	23.6000	23.1900	23.340	-0.299%	101,302	+30.934%
2024-03-25	23.24	23.7700	23.1400	23.410	+0.515%	131,329	+30.543%
2024-03-22	23.65	23.7600	23.1100	23.290	-2.674%	104,822	+31.215%
2024-03-21	23.88	24.2300	23.5600	23.930	+0.758%	148,870	+27.706%
2024-03-20	22.95	24.0000	22.8200	23.750	+3.667%	160,851	+28.674%
2024-03-19	22.79	23.1600	22.7900	22.910	+0.615%	131,486	+33.392%
2024-03-18	23.17	23.6200	22.7600	22.770	-1.938%	183,842	+34.212%
2024-03-15	22.89	23.5500	22.8900	23.220	+1.221%	590,322	+31.611%
2024-03-14	23.54	23.7200	22.8700	22.940	-3.084%	176,847	+33.217%
2024-03-13	23.79	24.1300	23.5700	23.670	-0.921%	134,113	+29.109%
2024-03-12	24.09	24.2600	23.7100	23.890	-1.363%	96,271	+27.920%
2024-03-11	23.98	24.2650	23.8000	24.220	+0.917%	113,876	+26.177%
2024-03-08	24.05	24.1000	23.7500	24.000	+1.266%	98,706	+27.333%
2024-03-07	23.81	23.9800	23.5700	23.700	+0.509%	83,048	+28.945%
2024-03-06	23.18	23.7900	22.9100	23.580	+1.901%	139,359	+29.601%
2024-03-05	22.73	23.5300	22.7300	23.140	+1.849%	171,846	+32.066%
2024-03-04	23.15	23.4300	22.7000	22.720	-2.069%	186,141	+34.507%
2024-03-01	23.01	23.3300	22.5100	23.200	+0.520%	171,549	+31.724%
2024-02-29	23.95	23.9900	23.0500	23.080	-1.829%	186,108	+32.409%
2024-02-28	23.44	23.6400	23.3200	23.510	-0.255%	81,884	+29.987%
2024-02-27	23.61	23.9000	23.3300	23.570	+0.170%	102,424	+29.656%
2024-02-26	23.57	23.9000	23.2500	23.530	-0.801%	98,126	+29.877%
2024-02-23	23.53	24.0200	23.2500	23.720	+0.765%	113,938	+28.836%
2024-02-22	24.15	24.2200	23.5100	23.540	-2.607%	151,003	+29.822%
2024-02-21	24.05	24.2000	23.8100	24.170	-0.248%	141,660	+26.438%
2024-02-20	23.70	24.7000	23.6000	24.230	+1.043%	223,822	+26.125%
2024-02-16	24.19	24.5100	23.8400	23.980	-1.882%	247,909	+27.440%
2024-02-15	23.97	24.9050	23.9600	24.440	+2.345%	282,867	+25.041%
2024-02-14	23.71	23.9900	23.3300	23.880	+1.617%	142,941	+27.973%
2024-02-13	24.02	24.2300	23.2300	23.500	-5.165%	198,007	+30.043%
2024-02-12	23.99	25.0000	23.6058	24.780	+3.639%	419,716	+23.325%
2024-02-09	24.28	24.2800	23.6600	23.910	-0.994%	358,144	+27.813%
2024-02-08	24.31	24.3350	23.9800	24.150	-0.535%	161,925	+26.542%
2024-02-07	24.57	24.7800	23.7300	24.280	-1.621%	193,576	+25.865%
2024-02-06	25.20	25.4000	24.4900	24.680	-2.219%	145,873	+23.825%
2024-02-05	25.20	25.5400	25.0801	25.240	-1.522%	85,492	+21.078%
2024-02-02	25.62	26.0400	25.5800	25.630	-1.499%	85,555	+19.235%
2024-02-01	26.66	26.8300	25.1000	26.020	-2.033%	133,721	+17.448%
2024-01-31	27.28	27.5000	26.4900	26.560	-3.733%	131,136	+15.060%
2024-01-30	26.97	27.6600	26.8250	27.590	+2.833%	333,821	+10.765%
2024-01-29	26.45	27.0200	26.1500	26.830	+2.248%	139,605	+13.902%
2024-01-26	25.76	26.6100	25.7600	26.240	+2.580%	118,033	+16.463%
2024-01-25	26.50	26.6500	25.2650	25.580	-4.015%	142,607	+19.468%
2024-01-24	26.45	26.8500	26.4500	26.650	+2.107%	96,142	+14.672%
2024-01-23	26.58	26.5800	26.0100	26.100	-1.061%	82,906	+17.088%
2024-01-22	25.88	26.3800	25.8000	26.380	+3.168%	88,936	+15.845%
2024-01-19	25.38	25.6800	25.0800	25.570	+1.589%	81,098	+19.515%
2024-01-18	25.09	25.1800	24.8200	25.170	+0.519%	134,169	+21.414%
2024-01-17	25.00	25.3000	24.7300	25.040	-1.223%	77,232	+22.045%
2024-01-16	25.70	25.7000	25.1500	25.350	-0.118%	119,448	+20.552%
2024-01-12	25.88	25.9000	25.1400	25.380	-0.859%	147,436	+20.410%
2024-01-11	25.73	25.7300	25.2400	25.600	-0.583%	148,956	+19.375%
2024-01-10	26.92	26.9400	25.3900	25.750	+0.351%	128,739	+18.680%
2024-01-09	25.72	25.8100	25.3300	25.660	-0.965%	110,427	+19.096%
2024-01-08	26.09	26.2250	25.6800	25.910	-0.728%	93,890	+17.947%
2024-01-05	25.90	26.5100	25.8500	26.100	+1.202%	172,608	+17.088%
2024-01-04	25.62	26.1500	25.6200	25.790	+1.018%	78,888	+18.496%
2024-01-03	26.41	26.4100	25.5000	25.530	-3.842%	140,309	+19.702%
2024-01-02	26.67	26.9100	26.3000	26.550	-1.448%	141,575	+15.104%
2023-12-29	27.09	27.4000	26.8200	26.940	-1.246%	259,971	+13.437%
2023-12-28	27.34	27.5164	27.0900	27.280	-0.474%	90,356	+12.023%
2023-12-27	27.38	27.6100	27.2537	27.410	+0.219%	81,487	+11.492%
2023-12-26	26.83	27.5900	26.7322	27.350	+1.560%	182,729	+11.737%
2023-12-22	26.93	27.1806	26.6200	26.930	+1.013%	153,126	+13.479%
2023-12-21	27.07	27.0700	26.6000	26.660	-0.448%	113,794	+14.629%
2023-12-20	26.86	27.7700	26.6800	26.780	-0.298%	249,664	+14.115%
2023-12-19	26.29	26.8700	26.2900	26.860	+2.402%	208,767	+13.775%
2023-12-18	26.36	26.4200	25.8700	26.230	+0.807%	182,311	+16.508%
2023-12-15	26.59	26.7400	25.7200	26.020	-1.290%	245,242	+17.448%
2023-12-14	26.12	26.6600	25.7119	26.360	+3.009%	192,192	+15.933%
2023-12-13	24.87	25.9400	24.8000	25.590	+3.645%	241,911	+19.422%
2023-12-12	23.99	25.0000	23.6800	24.690	+6.057%	188,874	+23.775%
2023-12-11	23.05	23.2800	22.8300	23.280	+1.350%	176,273	+31.271%
2023-12-08	22.90	23.1400	22.8600	22.970	+0.087%	142,531	+33.043%
2023-12-07	22.51	23.0100	22.3000	22.950	+2.318%	122,785	+33.159%
2023-12-06	22.64	23.0000	22.3100	22.430	0.000%	130,332	+36.246%
2023-12-05	22.25	22.4300	22.0000	22.430	+0.854%	99,864	+36.246%
2023-12-04	21.94	22.4900	21.9400	22.240	+1.183%	101,724	+37.410%
2023-12-01	21.08	22.0900	20.9800	21.980	+4.667%	202,571	+39.035%
2023-11-30	20.90	21.2900	20.6150	21.000	+1.400%	180,530	+45.524%
2023-11-29	20.65	21.0600	20.6500	20.710	+1.172%	67,658	+47.562%
2023-11-28	20.57	20.7000	20.3900	20.470	-0.438%	75,311	+49.292%
2023-11-27	20.65	20.7200	20.4800	20.560	-0.580%	72,122	+48.638%
2023-11-24	20.65	20.9100	20.5600	20.680	0.000%	25,284	+47.776%

.dark-mode .xkTPVB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xkTPVB{ color: #333333; background-color: white; border: 2px solid #333333; }AMALAmalgamated Financial Corp. Common Stock (DE)stock NASDAQ

AMAL
Amalgamated Financial Corp. Common Stock (DE)
stock NASDAQ