Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,533.92 +487.56 (+0.77%) CMC Crypto 200
1,386.26 -10.28 (-0.74%)
Amalgamated Financial Corp. (AMAL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 24.00 | 24.74 | 23.90 | 24.60 | 24.60 | 145,700 |
| 25 Apr 2024 | 24.00 | 24.16 | 23.08 | 23.89 | 23.89 | 124,900 |
| 24 Apr 2024 | 23.28 | 23.99 | 23.16 | 23.98 | 23.98 | 188,900 |
| 23 Apr 2024 | 22.70 | 23.27 | 22.47 | 23.05 | 23.05 | 89,900 |
| 22 Apr 2024 | 22.49 | 22.95 | 22.48 | 22.75 | 22.75 | 84,600 |
| 19 Apr 2024 | 21.48 | 22.46 | 21.33 | 22.46 | 22.46 | 105,800 |
| 18 Apr 2024 | 21.50 | 21.72 | 21.44 | 21.55 | 21.55 | 80,400 |
| 17 Apr 2024 | 21.75 | 21.80 | 21.46 | 21.49 | 21.49 | 92,600 |
| 16 Apr 2024 | 21.70 | 21.70 | 21.38 | 21.55 | 21.55 | 69,300 |
| 15 Apr 2024 | 22.06 | 22.32 | 21.60 | 21.78 | 21.78 | 74,900 |
| 12 Apr 2024 | 21.75 | 22.01 | 21.66 | 21.98 | 21.98 | 84,200 |
| 11 Apr 2024 | 22.21 | 22.36 | 21.78 | 21.96 | 21.96 | 62,300 |
| 10 Apr 2024 | 22.33 | 22.45 | 21.90 | 22.11 | 22.11 | 152,300 |
| 09 Apr 2024 | 22.97 | 23.09 | 22.64 | 23.00 | 23.00 | 62,100 |
| 08 Apr 2024 | 22.61 | 22.92 | 22.59 | 22.87 | 22.87 | 139,000 |
| 05 Apr 2024 | 22.46 | 22.54 | 22.32 | 22.50 | 22.50 | 83,300 |
| 04 Apr 2024 | 23.14 | 23.32 | 22.63 | 22.67 | 22.67 | 141,000 |
| 03 Apr 2024 | 22.79 | 23.13 | 22.77 | 23.06 | 23.06 | 90,600 |
| 02 Apr 2024 | 22.93 | 23.27 | 22.55 | 22.81 | 22.81 | 96,000 |
| 01 Apr 2024 | 24.17 | 24.20 | 23.15 | 23.18 | 23.18 | 180,800 |
| 28 Mar 2024 | 23.92 | 24.09 | 23.74 | 24.00 | 24.00 | 336,600 |
| 27 Mar 2024 | 23.35 | 23.99 | 23.08 | 23.93 | 23.93 | 109,900 |
| 26 Mar 2024 | 23.44 | 23.60 | 23.19 | 23.34 | 23.34 | 101,300 |
| 25 Mar 2024 | 23.24 | 23.77 | 23.14 | 23.41 | 23.41 | 131,300 |
| 22 Mar 2024 | 23.65 | 23.76 | 23.11 | 23.29 | 23.29 | 104,800 |
| 21 Mar 2024 | 23.88 | 24.23 | 23.56 | 23.93 | 23.93 | 148,900 |
| 20 Mar 2024 | 22.95 | 24.00 | 22.82 | 23.75 | 23.75 | 160,900 |
| 19 Mar 2024 | 22.79 | 23.16 | 22.79 | 22.91 | 22.91 | 131,500 |
| 18 Mar 2024 | 23.17 | 23.62 | 22.76 | 22.77 | 22.77 | 183,800 |
| 15 Mar 2024 | 22.89 | 23.55 | 22.89 | 23.22 | 23.22 | 590,300 |
| 14 Mar 2024 | 23.54 | 23.72 | 22.87 | 22.94 | 22.94 | 176,800 |
| 13 Mar 2024 | 23.79 | 24.13 | 23.57 | 23.67 | 23.67 | 134,100 |
| 12 Mar 2024 | 24.09 | 24.26 | 23.71 | 23.89 | 23.89 | 96,300 |
| 11 Mar 2024 | 23.98 | 24.27 | 23.80 | 24.22 | 24.22 | 113,900 |
| 08 Mar 2024 | 24.05 | 24.10 | 23.75 | 24.00 | 24.00 | 98,700 |
| 07 Mar 2024 | 23.81 | 23.98 | 23.57 | 23.70 | 23.70 | 83,000 |
| 06 Mar 2024 | 23.18 | 23.79 | 22.91 | 23.58 | 23.58 | 139,300 |
| 05 Mar 2024 | 22.73 | 23.53 | 22.73 | 23.14 | 23.14 | 171,800 |
| 04 Mar 2024 | 23.15 | 23.43 | 22.70 | 22.72 | 22.72 | 186,100 |
| 01 Mar 2024 | 23.01 | 23.33 | 22.51 | 23.20 | 23.20 | 171,500 |
| 29 Feb 2024 | 23.95 | 23.99 | 23.05 | 23.08 | 23.08 | 186,100 |
| 28 Feb 2024 | 23.44 | 23.64 | 23.32 | 23.51 | 23.51 | 81,900 |
| 27 Feb 2024 | 23.61 | 23.90 | 23.33 | 23.57 | 23.57 | 102,400 |
| 26 Feb 2024 | 23.57 | 23.90 | 23.25 | 23.53 | 23.53 | 98,100 |
| 23 Feb 2024 | 23.53 | 24.02 | 23.25 | 23.72 | 23.72 | 113,900 |
| 22 Feb 2024 | 24.15 | 24.22 | 23.51 | 23.54 | 23.54 | 151,000 |
| 21 Feb 2024 | 24.05 | 24.20 | 23.81 | 24.17 | 24.17 | 141,700 |
| 20 Feb 2024 | 23.70 | 24.70 | 23.60 | 24.23 | 24.23 | 223,800 |
| 16 Feb 2024 | 24.19 | 24.51 | 23.84 | 23.98 | 23.98 | 247,900 |
| 15 Feb 2024 | 23.97 | 24.91 | 23.96 | 24.44 | 24.44 | 282,900 |
| 14 Feb 2024 | 23.71 | 23.99 | 23.33 | 23.88 | 23.88 | 142,900 |
| 13 Feb 2024 | 24.02 | 24.23 | 23.23 | 23.50 | 23.50 | 198,000 |
| 12 Feb 2024 | 23.99 | 25.00 | 23.61 | 24.78 | 24.78 | 419,700 |
| 09 Feb 2024 | 24.28 | 24.28 | 23.66 | 23.91 | 23.91 | 358,100 |
| 08 Feb 2024 | 24.31 | 24.34 | 23.98 | 24.15 | 24.15 | 161,900 |
| 07 Feb 2024 | 24.57 | 24.78 | 23.73 | 24.28 | 24.28 | 193,600 |
| 06 Feb 2024 | 25.20 | 25.40 | 24.49 | 24.68 | 24.68 | 145,900 |
| 05 Feb 2024 | 25.20 | 25.54 | 25.08 | 25.24 | 25.24 | 85,500 |
| 05 Feb 2024 | 0.1 Dividend | |||||
| 02 Feb 2024 | 25.62 | 26.04 | 25.58 | 25.63 | 25.53 | 85,600 |
| 01 Feb 2024 | 26.66 | 26.83 | 25.10 | 26.02 | 25.92 | 133,700 |
| 31 Jan 2024 | 27.28 | 27.50 | 26.49 | 26.56 | 26.46 | 131,100 |
| 30 Jan 2024 | 26.97 | 27.66 | 26.83 | 27.59 | 27.48 | 333,800 |
| 29 Jan 2024 | 26.45 | 27.02 | 26.15 | 26.83 | 26.73 | 139,600 |
| 26 Jan 2024 | 25.76 | 26.61 | 25.76 | 26.24 | 26.14 | 118,000 |
| 25 Jan 2024 | 26.50 | 26.65 | 25.27 | 25.58 | 25.48 | 142,600 |
| 24 Jan 2024 | 26.45 | 26.85 | 26.45 | 26.65 | 26.55 | 96,100 |
| 23 Jan 2024 | 26.58 | 26.58 | 26.01 | 26.10 | 26.00 | 82,900 |
| 22 Jan 2024 | 25.88 | 26.38 | 25.80 | 26.38 | 26.28 | 88,900 |
| 19 Jan 2024 | 25.38 | 25.68 | 25.08 | 25.57 | 25.47 | 81,100 |
| 18 Jan 2024 | 25.09 | 25.18 | 24.82 | 25.17 | 25.07 | 134,200 |
| 17 Jan 2024 | 25.00 | 25.30 | 24.73 | 25.04 | 24.94 | 77,200 |
| 16 Jan 2024 | 25.70 | 25.70 | 25.15 | 25.35 | 25.25 | 119,400 |
| 12 Jan 2024 | 25.88 | 25.90 | 25.14 | 25.38 | 25.28 | 147,400 |
| 11 Jan 2024 | 25.73 | 25.73 | 25.24 | 25.60 | 25.50 | 149,000 |
| 10 Jan 2024 | 26.92 | 26.94 | 25.39 | 25.75 | 25.65 | 128,700 |
| 09 Jan 2024 | 25.72 | 25.81 | 25.33 | 25.66 | 25.56 | 110,400 |
| 08 Jan 2024 | 26.09 | 26.23 | 25.68 | 25.91 | 25.81 | 93,800 |
| 05 Jan 2024 | 25.90 | 26.51 | 25.85 | 26.10 | 26.00 | 172,600 |
| 04 Jan 2024 | 25.62 | 26.15 | 25.62 | 25.79 | 25.69 | 78,900 |
| 03 Jan 2024 | 26.41 | 26.41 | 25.50 | 25.53 | 25.43 | 140,300 |
| 02 Jan 2024 | 26.67 | 26.91 | 26.30 | 26.55 | 26.45 | 141,600 |
| 29 Dec 2023 | 27.09 | 27.40 | 26.82 | 26.94 | 26.83 | 260,000 |
| 28 Dec 2023 | 27.34 | 27.52 | 27.09 | 27.28 | 27.17 | 90,400 |
| 27 Dec 2023 | 27.38 | 27.61 | 27.25 | 27.41 | 27.30 | 81,500 |
| 26 Dec 2023 | 26.83 | 27.59 | 26.73 | 27.35 | 27.24 | 182,700 |
| 22 Dec 2023 | 26.93 | 27.18 | 26.62 | 26.93 | 26.82 | 153,100 |
| 21 Dec 2023 | 27.07 | 27.07 | 26.60 | 26.66 | 26.56 | 113,800 |
| 20 Dec 2023 | 26.86 | 27.77 | 26.68 | 26.78 | 26.68 | 249,700 |
| 19 Dec 2023 | 26.29 | 26.87 | 26.29 | 26.86 | 26.76 | 208,800 |
| 18 Dec 2023 | 26.36 | 26.42 | 25.87 | 26.23 | 26.13 | 182,300 |
| 15 Dec 2023 | 26.59 | 26.74 | 25.72 | 26.02 | 25.92 | 245,200 |
| 14 Dec 2023 | 26.12 | 26.66 | 25.71 | 26.36 | 26.26 | 192,200 |
| 13 Dec 2023 | 24.87 | 25.94 | 24.80 | 25.59 | 25.49 | 241,900 |
| 12 Dec 2023 | 23.99 | 25.00 | 23.68 | 24.69 | 24.59 | 188,900 |
| 11 Dec 2023 | 23.05 | 23.28 | 22.83 | 23.28 | 23.19 | 176,300 |
| 08 Dec 2023 | 22.90 | 23.14 | 22.86 | 22.97 | 22.88 | 142,500 |
| 07 Dec 2023 | 22.51 | 23.01 | 22.30 | 22.95 | 22.86 | 122,800 |
| 06 Dec 2023 | 22.64 | 23.00 | 22.31 | 22.43 | 22.34 | 130,300 |
| 05 Dec 2023 | 22.25 | 22.43 | 22.00 | 22.43 | 22.34 | 99,900 |
| *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.