Amalgamated Bank (AMAL) Historical Stock Data
23.98 ↑0.93 (4.03%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AMAL is up 0.16% a day on average. There have been 17 days where Amalgamated Bank closed green and 13 days where AMAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 23.28 | 23.98 | ↑$0.70 (3.01%) | 23.16 | 23.99 | 188.90K |
| 2024-04-23 | 22.70 | 23.05 | ↑$0.35 (1.54%) | 22.47 | 23.27 | 89.91K |
| 2024-04-22 | 22.49 | 22.75 | ↑$0.26 (1.16%) | 22.48 | 22.95 | 84.63K |
| 2024-04-19 | 21.48 | 22.46 | ↑$0.98 (4.56%) | 21.33 | 22.46 | 105.77K |
| 2024-04-18 | 21.50 | 21.55 | ↑$0.05 (0.23%) | 21.44 | 21.72 | 80.44K |
| 2024-04-17 | 21.75 | 21.49 | ↓$0.26 (-1.20%) | 21.46 | 21.80 | 92.63K |
| 2024-04-16 | 21.70 | 21.55 | ↓$0.15 (-0.69%) | 21.38 | 21.70 | 69.26K |
| 2024-04-15 | 22.06 | 21.78 | ↓$0.28 (-1.27%) | 21.60 | 22.32 | 74.91K |
| 2024-04-12 | 21.75 | 21.98 | ↑$0.23 (1.06%) | 21.66 | 22.01 | 84.18K |
| 2024-04-11 | 22.21 | 21.96 | ↓$0.25 (-1.13%) | 21.78 | 22.36 | 62.29K |
| 2024-04-10 | 22.33 | 22.11 | ↓$0.22 (-0.99%) | 21.90 | 22.45 | 152.35K |
| 2024-04-09 | 22.97 | 23.00 | ↑$0.03 (0.13%) | 22.64 | 23.09 | 62.07K |
| 2024-04-08 | 22.61 | 22.87 | ↑$0.26 (1.15%) | 22.59 | 22.92 | 139K |
| 2024-04-05 | 22.46 | 22.50 | ↑$0.04 (0.18%) | 22.32 | 22.54 | 83.38K |
| 2024-04-04 | 23.14 | 22.67 | ↓$0.47 (-2.03%) | 22.63 | 23.32 | 141K |
| 2024-04-03 | 22.79 | 23.06 | ↑$0.27 (1.18%) | 22.77 | 23.13 | 90.55K |
| 2024-04-02 | 22.93 | 22.81 | ↓$0.12 (-0.52%) | 22.55 | 23.27 | 95.96K |
| 2024-04-01 | 24.17 | 23.18 | ↓$0.99 (-4.10%) | 23.15 | 24.20 | 180.84K |
| 2024-03-28 | 23.92 | 24.00 | ↑$0.08 (0.33%) | 23.74 | 24.09 | 336.55K |
| 2024-03-27 | 23.35 | 23.93 | ↑$0.58 (2.48%) | 23.08 | 23.99 | 109.88K |
| 2024-03-26 | 23.44 | 23.34 | ↓$0.10 (-0.43%) | 23.19 | 23.60 | 101.30K |
| 2024-03-25 | 23.24 | 23.41 | ↑$0.17 (0.73%) | 23.14 | 23.77 | 131.33K |
| 2024-03-22 | 23.65 | 23.29 | ↓$0.36 (-1.52%) | 23.11 | 23.76 | 104.82K |
| 2024-03-21 | 23.88 | 23.93 | ↑$0.05 (0.21%) | 23.56 | 24.23 | 148.87K |
| 2024-03-20 | 22.95 | 23.75 | ↑$0.80 (3.49%) | 22.82 | 24.00 | 160.85K |
| 2024-03-19 | 22.79 | 22.91 | ↑$0.12 (0.53%) | 22.79 | 23.16 | 131.49K |
| 2024-03-18 | 23.17 | 22.77 | ↓$0.40 (-1.73%) | 22.76 | 23.62 | 183.84K |
| 2024-03-15 | 22.89 | 23.22 | ↑$0.33 (1.44%) | 22.89 | 23.55 | 590.32K |
| 2024-03-14 | 23.54 | 22.94 | ↓$0.60 (-2.55%) | 22.87 | 23.72 | 176.85K |
| 2024-03-13 | 23.79 | 23.67 | ↓$0.12 (-0.50%) | 23.57 | 24.13 | 134.11K |
Create an account or log in to view more rows.
$AMAL this will breakout Monday
$AMAL ugh oh
we heatin back up
$AMAL Time to buy here
$AMAL hold
$AMAL the price is wrong
$AMAL it's just a matter of time and patience...
$AMAL longer we hold
more pressure on the shorts
$AMAL already bouncing back.
$AMAL what’s next bulls
$AMAL wow
looking like it’s going to be a monster day!