Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Amalgamated Financial Corp. (AMAL)

27.96
+0.25
+(0.90%)
At close: April 25 at 4:00:01 PM EDT
27.96
0.00
(0.00%)
After hours: April 25 at 4:05:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202527.5028.0027.5027.9627.96127,000
Apr 24, 202526.6027.7526.6027.7127.71215,900
Apr 23, 202528.2529.5827.9128.1128.11208,900
Apr 22, 202526.5927.5726.5927.4927.49241,800
Apr 21, 202526.6027.9726.0726.3226.32203,100
Apr 17, 202526.5526.9026.4826.7226.72144,600
Apr 16, 202525.8926.6525.8626.5326.53182,100
Apr 15, 202526.0826.6725.8326.2726.27294,100
Apr 14, 202526.3626.3925.4326.0726.07177,700
Apr 11, 202526.0726.5025.2425.9925.99188,300
Apr 10, 202526.6326.8525.1726.2426.24373,600
Apr 9, 202525.6327.6925.2227.2527.25487,000
Apr 8, 202527.0327.2425.4425.8725.87299,700
Apr 7, 202525.5927.6425.0326.2026.20483,500
Apr 4, 202526.0126.5525.5726.4126.41266,500
Apr 3, 202527.6728.0127.0727.1227.12328,300
Apr 2, 202528.2629.0228.2628.9728.97169,900
Apr 1, 202528.7028.9328.2228.7028.70205,700
Mar 31, 202528.3428.9328.0928.7528.75187,500
Mar 28, 202529.3529.3628.5328.7028.70155,600
Mar 27, 202529.5329.7329.1329.4329.43149,700
Mar 26, 202529.5130.0829.4329.5929.59209,800
Mar 25, 202529.5329.7929.3629.4129.41113,300
Mar 24, 202529.2829.7329.2529.5629.56169,500
Mar 21, 202529.1329.3728.7329.1529.15656,800
Mar 20, 202529.0929.8229.0929.3429.34150,500
Mar 19, 202529.3229.5928.9429.3829.38272,700
Mar 18, 202529.5129.6629.2229.3729.37305,400
Mar 17, 202529.0229.7929.0029.7029.70604,800
Mar 14, 202528.8029.2328.6529.1429.14258,600
Mar 13, 202529.1429.3528.3328.3728.37218,600
Mar 12, 202529.8829.8828.8629.0429.04314,700
Mar 11, 202528.7329.6728.3829.3529.35273,000
Mar 10, 202528.9529.1927.9728.3328.33273,500
Mar 7, 202529.7329.9928.6229.4929.49156,300
Mar 6, 202529.9130.0129.4029.8729.87221,700
Mar 5, 202531.3731.6029.9430.3130.31305,300
Mar 4, 202531.1031.4430.1230.6930.69472,100
Mar 3, 202532.3232.8131.2831.5731.57311,300
Feb 28, 202532.3932.8632.0132.4532.45279,700
Feb 27, 202532.6233.1532.3232.3732.37248,600
Feb 26, 202531.8532.5431.8532.4932.49193,800
Feb 25, 202532.1634.3731.9031.9131.91284,000
Feb 24, 202532.6933.0332.0032.0032.00327,300
Feb 21, 202534.7634.8332.1632.5232.52638,100
Feb 20, 202535.9036.0034.8635.2835.28232,900
Feb 19, 202536.2036.5135.5936.1336.13258,900
Feb 18, 202536.6137.1736.0336.4036.40326,200
Feb 14, 202536.3737.2636.3536.6936.69273,700
Feb 13, 202536.3437.0535.5336.3336.33605,700
Feb 12, 202535.5536.5035.3936.4036.40407,900
Feb 11, 2025 0.14 Dividend
Feb 11, 202534.9736.4634.9536.1336.13222,000
Feb 10, 202535.4235.5934.9935.2535.11206,400
Feb 7, 202535.5235.5234.7535.3035.16142,600
Feb 6, 202534.6735.6934.6735.6235.48143,600
Feb 5, 202534.4134.7534.0734.6934.55110,400
Feb 4, 202533.5534.4833.5534.1834.04198,300
Feb 3, 202534.2634.7733.6033.7733.64190,800
Jan 31, 202534.2835.2134.1834.9434.80250,000
Jan 30, 202534.8335.1733.9734.1434.00323,500
Jan 29, 202534.1034.8634.1034.6034.46233,900
Jan 28, 202534.0234.2533.5334.0233.88218,500
Jan 27, 202535.3035.7834.1334.1734.03256,700
Jan 24, 202534.5735.6534.3435.3135.17234,500
Jan 23, 202536.0536.6034.3434.8034.66342,700
Jan 22, 202536.7837.0136.2736.6036.45186,900
Jan 21, 202536.3736.9136.2236.8236.67170,500
Jan 17, 202535.4536.1035.1936.1035.96207,700
Jan 16, 202535.2335.5334.8535.3035.16221,200
Jan 15, 202535.0635.5934.8035.3735.23138,400
Jan 14, 202533.2234.2133.2234.2134.07117,800
Jan 13, 202532.1333.0732.1333.0332.90147,600
Jan 10, 202532.8132.9931.8732.4632.33219,300
Jan 8, 202532.8133.3532.7633.3233.1993,400
Jan 7, 202533.4333.6732.7533.1032.97120,800
Jan 6, 202533.5833.9733.3033.4233.2999,700
Jan 3, 202533.3033.5932.6633.5733.44121,400
Jan 2, 202533.6633.9932.9533.1733.04194,700
Dec 31, 202433.7933.8833.2233.4733.34113,200
Dec 30, 202433.4933.7133.0533.5333.4088,300
Dec 27, 202433.8534.2033.3633.7233.59191,800
Dec 26, 202433.6334.0933.4234.0233.8870,000
Dec 24, 202433.8634.1433.3933.8833.7572,000
Dec 23, 202433.4333.9533.3233.8533.72117,200
Dec 20, 202432.8534.1832.4233.6433.51301,200
Dec 19, 202433.8334.3333.0933.2333.10178,600
Dec 18, 202435.5535.5833.3933.4133.28264,200
Dec 17, 202435.3435.6035.0535.1134.97177,500
Dec 16, 202434.9535.4934.7335.4735.33132,600
Dec 13, 202434.9735.1434.4734.9434.8098,100
Dec 12, 202435.4935.6935.0035.0134.87115,300
Dec 11, 202436.1236.1235.5335.6635.52180,100
Dec 10, 202435.3936.1835.1735.7135.57107,200
Dec 9, 202436.0936.0935.1635.3935.25145,300
Dec 6, 202435.9936.0435.2935.8635.72145,100
Dec 5, 202436.0736.7335.8135.8935.75141,700
Dec 4, 202435.3336.0735.3335.9135.77197,800
Dec 3, 202435.4435.9135.0635.1835.0491,600
Dec 2, 202435.6836.0035.2235.6435.50236,700
Nov 29, 202436.1436.2335.4635.6335.4997,200
Nov 27, 202436.7336.8536.0936.1035.9693,600
Nov 26, 202436.3936.7836.1736.5236.37176,900
Nov 25, 202436.9937.8636.6736.7036.55169,600
Nov 22, 202436.0936.6135.8536.5136.36215,700
Nov 21, 202435.9536.3435.5036.0235.88218,600
Nov 20, 202435.1835.5634.8335.5535.41189,100
Nov 19, 202434.7635.4033.5835.1535.01214,100
Nov 18, 202435.7535.8135.1535.2235.08171,100
Nov 15, 202436.5236.7035.4135.5635.42310,800
Nov 14, 202436.5136.9636.1836.4636.32302,300
Nov 13, 202437.2337.5336.4136.6736.52286,800
Nov 12, 202436.6637.2536.3336.6936.54233,300
Nov 11, 202436.3537.5736.1636.7436.59237,900
Nov 8, 202435.5536.0035.1535.6835.54194,000
Nov 7, 202437.6637.6635.3135.3235.18287,700
Nov 6, 202436.1538.1935.9738.1337.98666,100
Nov 5, 2024 0.12 Dividend
Nov 5, 202433.0133.4432.9233.3533.22184,300
Nov 4, 202432.7833.0632.2932.9732.72205,400
Nov 1, 202433.4133.7532.7832.8432.59119,400
Oct 31, 202433.5833.5833.1033.1732.92201,200
Oct 30, 202433.9234.5533.4833.5233.27183,800
Oct 29, 202434.3634.6933.9333.9833.72119,400
Oct 28, 202433.9934.7133.6034.5534.29193,600
Oct 25, 202434.2034.5233.6633.7633.50195,200
Oct 24, 202434.5334.6032.7033.5333.28255,800
Oct 23, 202433.8434.2533.4333.9833.72217,800
Oct 22, 202433.9834.2533.7834.1333.87117,500
Oct 21, 202435.2835.2833.9733.9733.71348,300
Oct 18, 202434.8835.3034.8435.0934.82185,000
Oct 17, 202434.6234.9134.2334.7934.53140,400
Oct 16, 202434.2834.6933.9834.5234.26119,000
Oct 15, 202433.9334.6333.3933.8333.57236,500
Oct 14, 202433.0433.9032.7533.5933.33130,600
Oct 11, 202431.8233.3431.5132.9032.65167,300
Oct 10, 202430.9631.7730.7531.7431.50160,100
Oct 9, 202430.7831.6030.7731.2631.0289,000
Oct 8, 202431.1631.3630.9430.9630.7270,900
Oct 7, 202431.1331.2930.7531.0130.7778,300
Oct 4, 202431.0431.2730.7731.2030.96113,000
Oct 3, 202429.6830.4129.5030.4130.18122,700
Oct 2, 202430.3630.6029.6829.8229.5966,800
Oct 1, 202431.2331.2330.1130.4630.23107,800
Sep 30, 202430.7431.7830.7431.3731.13251,000
Sep 27, 202431.3231.4630.6130.7330.50124,600
Sep 26, 202431.2231.4930.9331.1230.88108,100
Sep 25, 202431.0331.2830.8230.8430.6192,700
Sep 24, 202431.2331.5330.9331.0930.85117,900
Sep 23, 202431.8832.1031.1131.1730.93107,200
Sep 20, 202432.5932.5931.6731.7631.52446,600
Sep 19, 202432.5832.7731.9232.7332.48108,400
Sep 18, 202431.7933.0031.5931.8931.65121,400
Sep 17, 202432.1432.5831.6131.7031.46157,300
Sep 16, 202431.0031.9130.7931.8131.57186,700
Sep 13, 202430.4530.9630.4530.8730.64142,200
Sep 12, 202429.9630.2629.7229.9929.7690,200
Sep 11, 202429.7930.1029.3329.9929.76170,600
Sep 10, 202430.6030.6029.7030.0029.77131,900
Sep 9, 202431.0031.2430.5630.6030.37185,600
Sep 6, 202431.3831.6230.7230.9330.7066,900
Sep 5, 202432.2032.2031.2631.3431.1058,800
Sep 4, 202432.1432.5431.8131.9831.7486,500
Sep 3, 202432.8533.2332.1632.3232.07129,400
Aug 30, 202433.0233.2432.6032.9932.74113,500
Aug 29, 202432.7332.9532.3132.8232.57135,800
Aug 28, 202431.9332.5431.9332.4832.23142,800
Aug 27, 202432.0032.2431.6231.9931.75138,600
Aug 26, 202432.8232.8232.0832.1531.91141,700
Aug 23, 202431.3733.0531.2732.4832.23118,900
Aug 22, 202430.4031.1630.4031.0530.81104,700
Aug 21, 202430.3130.5130.0330.4830.25138,400
Aug 20, 202430.3230.4829.8230.1029.87145,000
Aug 19, 202430.1430.4630.1030.4430.21103,700
Aug 16, 202429.6030.1729.6030.0529.82152,700
Aug 15, 202429.3829.9229.2629.5929.37118,700
Aug 14, 202429.0429.0428.3628.7028.48102,900
Aug 13, 202428.2829.0027.9228.9728.75123,000
Aug 12, 202429.0029.2027.9628.0227.81102,700
Aug 9, 202428.7728.9428.2228.8628.64165,300
Aug 8, 202428.4328.8228.0028.7428.52153,300
Aug 7, 202428.4328.6327.8628.0027.79176,600
Aug 6, 2024 0.12 Dividend
Aug 6, 202427.7228.3127.3528.1527.94192,200
Aug 5, 202427.9728.4927.0027.9027.57179,500
Aug 2, 202429.0129.1328.2428.9728.63266,500
Aug 1, 202431.8031.8029.8229.9829.62218,300
Jul 31, 202432.4132.4531.7431.8131.43233,600
Jul 30, 202432.4232.5731.9032.2131.83229,000
Jul 29, 202432.4232.6832.0632.1531.77206,000
Jul 26, 202432.0732.2630.7932.2131.83222,700
Jul 25, 202432.4332.4330.6631.3030.93612,800
Jul 24, 202431.7032.8031.7031.8831.50194,000
Jul 23, 202432.0932.2231.7931.9531.57620,700
Jul 22, 202431.2032.1430.8832.0131.63146,400
Jul 19, 202431.2331.9331.2031.4931.12105,700
Jul 18, 202431.2932.0831.0331.1730.80174,600
Jul 17, 202430.9031.8430.9031.5431.17145,200
Jul 16, 202429.8931.2729.7231.2530.88175,900
Jul 15, 202428.9629.9228.7929.7029.35188,800
Jul 12, 202428.5028.7128.1728.4728.13129,800
Jul 11, 202427.3828.5027.2928.2727.93183,300
Jul 10, 202426.7326.9426.3426.9426.62114,200
Jul 9, 202426.1126.7326.0226.6926.37142,200
Jul 8, 202426.0826.3425.9126.1225.8182,700
Jul 5, 202426.2026.2225.6825.8225.5172,000
Jul 3, 202426.8026.8826.2526.2725.9664,500
Jul 2, 202427.1527.3226.8626.8826.56121,000
Jul 1, 202427.2727.5927.0027.0426.72129,700
Jun 28, 202426.3827.5926.3827.4027.07366,100
Jun 27, 202425.8226.2525.5626.2225.9199,600
Jun 26, 202425.3825.7625.2525.6225.3269,700
Jun 25, 202425.4725.8925.4725.6025.30130,100
Jun 24, 202425.1325.6125.0125.5325.23176,500
Jun 21, 202425.0525.7524.7424.9324.63193,700
Jun 20, 202424.7625.1324.7025.0524.75105,000
Jun 18, 202424.7125.1024.7124.9724.6796,900
Jun 17, 202424.5224.8524.1924.8124.5285,300
Jun 14, 202424.4524.5724.3024.4624.1764,100
Jun 13, 202425.0325.0324.4224.7424.4560,600
Jun 12, 202424.9325.5524.7825.1124.81130,300
Jun 11, 202424.3524.8724.0224.6724.3893,100
Jun 10, 202424.9924.9924.3624.6324.3488,400
Jun 7, 202424.7725.3524.7724.9924.6979,600
Jun 6, 202425.0025.2424.8525.0624.7687,600
Jun 5, 202424.6925.3724.5625.0624.76142,700
Jun 4, 202424.7224.7824.3424.5224.23144,000
Jun 3, 202425.5925.5924.9124.9624.66102,400
May 31, 202425.3425.4925.0525.2824.98123,800
May 30, 202425.4625.4625.1525.2024.90112,500
May 29, 202424.8125.1924.4025.0224.72153,000
May 28, 202425.3125.3925.0525.1724.8795,600
May 24, 202425.2225.3925.0225.3025.0091,600
May 23, 202425.8125.8125.0825.0824.78115,000
May 22, 202425.5425.9525.2425.5925.29112,700
May 21, 202425.0425.7325.0025.5925.29102,400
May 20, 202425.7925.7925.2725.2824.9862,100
May 17, 202425.5725.9525.4225.7925.48112,100
May 16, 202425.4225.4725.2025.4125.1188,400
May 15, 202425.5825.6925.3725.4625.1684,600
May 14, 202425.4925.6525.1525.2524.9575,400
May 13, 202425.7125.7625.2725.2724.9790,100
May 10, 202425.6825.7425.2725.5625.2672,600
May 9, 202425.5925.7525.3425.6925.3995,400
May 8, 202424.8525.5524.8525.4925.1984,900
May 7, 2024 0.12 Dividend
May 7, 202425.3425.6225.1225.1224.8286,900
May 6, 202425.3925.6625.3625.4024.9880,600
May 3, 202425.5825.6425.3125.3824.9689,800
May 2, 202425.0025.1924.6225.1924.77129,700
May 1, 202424.6225.2424.6024.8824.47155,800
Apr 30, 202424.3324.8524.3324.5424.13261,400
Apr 29, 202424.5724.6524.2824.3223.92118,700
Apr 26, 202424.0024.7423.9024.6024.19145,700

Related Tickers

WNEB Western New England Bancorp, Inc.
9.14
-0.65%
 
BHB Bar Harbor Bankshares
29.11
-1.95%
 
BSVN Bank7 Corp.
36.20
+0.06%
 
BFST Business First Bancshares, Inc.
22.73
-3.85%
 
PDLB Ponce Financial Group, Inc.
12.48
+6.94%
 
ESQ Esquire Financial Holdings, Inc.
85.30
+0.44%
 
TCBX Third Coast Bancshares, Inc.
28.24
-2.89%
 
OFED Oconee Federal Financial Corp.
12.80
0.00%
 
BYRA.F PT Bank Rakyat Indonesia (Persero) Tbk
0.2160
+20.00%
 
BOID Bank of Idaho Holding Company
45.50
0.00%