Amalgamated Bank (AMAL) Historical Stock Data
24.14 ↑0.19 (0.79%)
As of Market Close on August 15th, 2022.
Historical Data
In the past 30 trading days, AMAL is up 0.59% a day on average. There have been 20 days where Amalgamated Bank closed green and 10 days where AMAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | 23.97 | 24.14 | ↑$0.17 (0.71%) | 23.85 | 24.37 | 216.88K |
| 2022-08-12 | 23.94 | 23.95 | ↑$0.01 (0.04%) | 23.63 | 24.10 | 155.26K |
| 2022-08-11 | 24.00 | 23.90 | ↓$0.10 (-0.42%) | 23.52 | 24.00 | 116.28K |
| 2022-08-10 | 24.00 | 23.68 | ↓$0.32 (-1.33%) | 23.65 | 24.10 | 74.09K |
| 2022-08-09 | 23.97 | 23.99 | ↑$0.02 (0.08%) | 23.74 | 25.03 | 105.47K |
| 2022-08-08 | 23.93 | 23.97 | ↑$0.04 (0.17%) | 23.87 | 24.31 | 62.02K |
| 2022-08-05 | 23.39 | 23.93 | ↑$0.54 (2.31%) | 23.39 | 24.06 | 46.40K |
| 2022-08-04 | 23.63 | 23.55 | ↓$0.08 (-0.34%) | 23.27 | 23.63 | 46.80K |
| 2022-08-03 | 23.40 | 23.60 | ↑$0.20 (0.85%) | 23.32 | 23.79 | 51K |
| 2022-08-02 | 23.49 | 23.23 | ↓$0.26 (-1.11%) | 23.16 | 23.52 | 77.56K |
| 2022-08-01 | 23.06 | 23.44 | ↑$0.38 (1.65%) | 22.69 | 23.77 | 117.91K |
| 2022-07-29 | 22.72 | 23.08 | ↑$0.36 (1.58%) | 22.72 | 23.35 | 228.39K |
| 2022-07-28 | 22.00 | 22.65 | ↑$0.65 (2.95%) | 21.84 | 23.48 | 73.59K |
| 2022-07-27 | 21.78 | 21.87 | ↑$0.09 (0.41%) | 21.43 | 21.87 | 84.02K |
| 2022-07-26 | 21.27 | 21.64 | ↑$0.37 (1.74%) | 21.27 | 21.75 | 43.77K |
| 2022-07-25 | 21.03 | 21.39 | ↑$0.36 (1.71%) | 20.96 | 21.50 | 38.27K |
| 2022-07-22 | 20.88 | 20.87 | ↓$0.01 (-0.05%) | 20.58 | 21.14 | 32.44K |
| 2022-07-21 | 21.10 | 20.94 | ↓$0.16 (-0.76%) | 20.82 | 21.10 | 38.07K |
| 2022-07-20 | 21.34 | 21.30 | ↓$0.04 (-0.19%) | 21.05 | 21.38 | 32.78K |
| 2022-07-19 | 20.80 | 21.45 | ↑$0.65 (3.13%) | 20.80 | 21.68 | 54.94K |
| 2022-07-18 | 20.64 | 20.69 | ↑$0.05 (0.24%) | 20.60 | 20.95 | 27.18K |
| 2022-07-15 | 20.24 | 20.38 | ↑$0.14 (0.69%) | 19.90 | 20.44 | 40.40K |
| 2022-07-14 | 19.81 | 19.80 | ↓$0.01 (-0.05%) | 19.73 | 19.97 | 30.76K |
| 2022-07-13 | 20.23 | 20.11 | ↓$0.12 (-0.59%) | 19.66 | 20.28 | 37.75K |
| 2022-07-12 | 20.31 | 20.41 | ↑$0.10 (0.49%) | 20.28 | 20.73 | 33.13K |
| 2022-07-11 | 20.41 | 20.50 | ↑$0.09 (0.44%) | 20.26 | 20.64 | 47.56K |
| 2022-07-08 | 20.43 | 20.60 | ↑$0.17 (0.83%) | 20.33 | 20.72 | 48.01K |
| 2022-07-07 | 19.87 | 20.33 | ↑$0.46 (2.32%) | 19.87 | 20.47 | 49.34K |
| 2022-07-06 | 19.87 | 19.83 | ↓$0.04 (-0.20%) | 19.70 | 20.00 | 41.34K |
| 2022-07-05 | 19.90 | 19.98 | ↑$0.08 (0.40%) | 19.60 | 19.98 | 59.99K |
Create an account or log in to view more rows.
$AMAL what time we going green?
$AMAL Wish I shorted
$AMAL yeeeeeee haw
$AMAL im in.
$AMAL this is going to skyrocket tmr!!!
$AMAL There is nothing wrong with a decent pullback
$AMAL the end is near
$AMAL eyeing for a scalp
$AMAL it begins tomorrow
$AMAL hang tight
ignore fud and buy dips if you can
everyone be okay????