Amalgamated Bank

AMAL
🏛️ usa →
27.15
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 22.81 23.15 22.41 23.04 0.2M
2022-12-29 23.36 23.78 22.83 22.86 0.1M
2022-12-28 23.49 23.77 22.99 23.33 0.1M
2022-12-27 23.38 23.64 23.06 23.43 0.2M
2022-12-23 23.17 23.40 22.87 23.11 0.1M
2022-12-22 23.02 23.49 22.81 23.23 0.3M
2022-12-21 23.08 23.23 22.73 23.03 0.2M
2022-12-20 24.30 24.48 22.75 22.90 0.3M
2022-12-19 23.66 24.16 23.66 23.95 0.1M
2022-12-16 23.83 24.13 23.30 23.67 0.5M
2022-12-15 24.37 24.55 23.90 23.92 0.2M
2022-12-14 24.75 24.99 24.27 24.48 0.2M
2022-12-13 25.50 25.50 24.59 24.87 0.1M
2022-12-12 25.65 25.65 25.03 25.21 0.2M
2022-12-09 24.70 25.75 24.61 25.58 0.2M
2022-12-08 25.32 25.66 24.50 24.71 0.2M
2022-12-07 26.07 26.07 24.91 25.24 0.1M
2022-12-06 26.15 26.63 26.05 26.05 0.1M
2022-12-05 26.79 26.89 25.79 26.29 0.2M
2022-12-02 26.64 26.93 26.09 26.80 0.1M
2022-12-01 26.74 27.04 25.96 26.74 0.2M
2022-11-30 26.13 26.76 25.91 26.67 0.3M
2022-11-29 26.53 26.89 26.01 26.17 0.1M
2022-11-28 26.44 27.33 26.32 26.53 0.3M
2022-11-25 25.53 27.23 25.47 26.44 0.1M
2022-11-23 25.52 25.62 25.27 25.37 0.1M
2022-11-22 25.40 25.65 25.07 25.52 0.2M
2022-11-21 25.21 25.57 24.98 25.40 0.1M
2022-11-18 26.10 26.10 25.29 25.43 0.1M
2022-11-17 25.59 25.85 25.43 25.74 0.2M
2022-11-16 25.61 26.43 25.54 25.67 0.2M
2022-11-15 24.87 25.67 24.71 25.43 0.2M
2022-11-14 24.08 24.89 23.94 24.59 0.3M
2022-11-11 24.85 24.87 23.86 24.09 0.1M
2022-11-10 24.35 24.71 24.22 24.68 0.2M
2022-11-09 23.79 24.00 23.38 23.95 0.1M
2022-11-08 23.58 23.95 23.00 23.77 0.2M
2022-11-07 24.45 24.53 23.72 23.90 0.1M
2022-11-04 24.18 24.34 23.74 24.22 0.1M
2022-11-03 25.15 25.37 24.00 24.03 0.1M
2022-11-02 24.57 25.46 24.51 25.15 0.2M
2022-11-01 23.16 24.93 23.05 24.68 0.3M
2022-10-31 23.09 23.32 22.68 22.99 0.3M
2022-10-28 24.17 24.37 23.09 23.33 0.2M
2022-10-27 23.20 25.00 23.20 23.95 0.3M
2022-10-26 23.43 23.43 22.72 23.00 0.1M
2022-10-25 23.26 23.74 23.15 23.38 0.1M
2022-10-24 23.60 23.76 23.34 23.41 0.2M
2022-10-21 23.38 23.47 22.85 23.17 0.2M
2022-10-20 23.81 23.84 22.89 23.06 0.2M
2022-10-19 23.45 23.78 23.22 23.74 0.2M
2022-10-18 24.27 24.31 23.61 23.67 0.1M
2022-10-17 23.81 24.01 23.61 23.84 0.2M
2022-10-14 23.78 23.94 23.38 23.47 0.1M
2022-10-13 22.38 23.74 21.10 23.68 0.2M
2022-10-12 22.45 22.68 22.18 22.59 0.1M
2022-10-11 22.56 22.67 22.10 22.46 0.1M
2022-10-10 22.78 23.09 22.45 22.50 0.1M
2022-10-07 22.71 22.79 22.36 22.78 0.2M
2022-10-06 22.57 22.89 22.43 22.73 0.1M
2022-10-05 23.25 23.40 22.52 22.53 0.1M
2022-10-04 23.25 23.53 23.17 23.39 0.3M
2022-10-03 22.61 23.37 22.52 22.98 0.1M
2022-09-30 22.98 22.98 22.45 22.55 0.4M
2022-09-29 23.02 23.13 22.58 22.82 0.2M
2022-09-28 23.44 23.44 22.87 23.05 0.2M
2022-09-27 23.06 23.49 22.91 23.23 0.2M
2022-09-26 23.03 23.30 22.83 22.95 0.1M
2022-09-23 23.41 23.41 22.74 22.97 0.2M
2022-09-22 23.44 23.60 23.23 23.60 0.3M
2022-09-21 23.23 23.49 23.08 23.30 0.2M
2022-09-20 23.07 23.39 22.91 23.26 0.2M
2022-09-19 22.22 23.38 21.91 23.31 0.2M
2022-09-16 22.98 23.10 22.36 22.57 0.6M
2022-09-15 22.92 23.48 22.92 23.20 0.4M
2022-09-14 22.76 23.17 22.71 23.01 0.3M
2022-09-13 22.68 23.20 22.53 22.83 0.2M
2022-09-12 22.80 22.90 22.71 22.86 0.3M
2022-09-09 22.44 22.90 22.38 22.73 0.2M
2022-09-08 22.21 22.46 21.98 22.36 0.2M
2022-09-07 21.89 22.39 21.77 22.35 0.3M
2022-09-06 22.44 22.47 21.82 22.02 0.2M
2022-09-02 22.44 22.54 22.20 22.25 0.1M
2022-09-01 22.38 22.70 21.81 22.12 0.2M
2022-08-31 22.46 22.82 22.31 22.50 0.2M
2022-08-30 22.38 22.65 22.29 22.57 0.2M
2022-08-29 22.62 22.62 22.10 22.49 0.2M
2022-08-26 22.83 23.04 22.68 22.77 0.1M
2022-08-25 22.62 23.13 22.48 22.80 0.1M
2022-08-24 22.35 22.69 22.07 22.61 0.2M
2022-08-23 22.96 23.15 22.19 22.31 0.2M
2022-08-22 23.58 23.58 22.90 22.92 0.3M
2022-08-19 23.70 23.93 23.55 23.70 0.2M
2022-08-18 24.10 24.48 22.81 23.93 0.6M
2022-08-17 24.00 24.34 23.78 24.09 0.2M
2022-08-16 24.37 24.71 23.88 24.13 0.5M
2022-08-15 23.97 24.40 23.85 24.14 0.2M
2022-08-12 23.94 24.11 23.63 23.95 0.2M
2022-08-11 24.00 24.00 23.48 23.90 0.1M
2022-08-10 24.00 24.10 23.65 23.68 0.1M
2022-08-09 23.97 25.03 23.73 23.99 0.1M
2022-08-08 23.93 24.31 23.87 23.97 0.1M
2022-08-05 23.39 24.08 23.39 23.93 0.0M
2022-08-04 23.63 23.63 23.27 23.55 0.0M
2022-08-03 23.40 23.79 23.32 23.60 0.1M
2022-08-02 23.49 23.52 23.14 23.23 0.1M
2022-08-01 23.06 23.80 22.69 23.44 0.1M
2022-07-29 22.72 23.35 22.72 23.08 0.2M
2022-07-28 22.00 23.48 21.84 22.65 0.1M
2022-07-27 21.78 21.87 21.42 21.87 0.1M
2022-07-26 21.27 21.75 21.27 21.64 0.0M
2022-07-25 21.03 21.50 20.96 21.39 0.0M
2022-07-22 20.88 21.14 20.58 20.87 0.0M
2022-07-21 21.10 21.10 20.82 20.94 0.0M
2022-07-20 21.34 21.38 21.05 21.30 0.0M
2022-07-19 20.80 21.68 20.80 21.45 0.1M
2022-07-18 20.64 20.99 20.60 20.69 0.0M
2022-07-15 20.24 20.44 19.51 20.38 0.0M
2022-07-14 19.81 20.02 19.73 19.80 0.0M
2022-07-13 20.23 20.28 19.66 20.11 0.0M
2022-07-12 20.31 20.73 20.28 20.41 0.0M
2022-07-11 20.41 20.64 20.26 20.50 0.0M
2022-07-08 20.43 20.72 20.33 20.60 0.0M
2022-07-07 19.87 20.47 19.87 20.33 0.0M
2022-07-06 19.87 20.00 19.70 19.83 0.0M
2022-07-05 19.90 19.98 19.57 19.98 0.1M
2022-07-01 19.88 20.25 19.68 20.19 0.0M
2022-06-30 19.56 19.86 19.31 19.78 0.0M
2022-06-29 19.77 19.94 19.46 19.82 0.0M
2022-06-28 19.96 20.27 19.69 19.88 0.0M
2022-06-27 20.75 20.98 19.86 19.90 0.1M
2022-06-24 20.02 20.63 20.02 20.57 0.3M
2022-06-23 20.41 20.41 19.63 19.86 0.1M
2022-06-22 20.19 20.66 19.99 20.28 0.1M
2022-06-21 20.25 20.78 20.23 20.35 0.0M
2022-06-17 19.85 20.18 19.74 20.02 0.1M
2022-06-16 20.25 20.25 19.74 19.80 0.1M
2022-06-15 20.32 20.70 20.05 20.34 0.1M
2022-06-14 19.84 20.34 19.73 20.11 0.1M
2022-06-13 20.20 20.40 19.80 19.86 0.1M
2022-06-10 20.69 21.01 20.34 20.47 0.0M
2022-06-09 21.75 21.75 21.09 21.10 0.1M
2022-06-08 21.43 21.53 20.79 21.28 0.0M
2022-06-07 21.20 21.75 21.14 21.40 0.1M
2022-06-06 21.15 21.59 21.06 21.30 0.1M
2022-06-03 21.52 21.55 20.98 21.05 0.1M
2022-06-02 20.90 21.67 20.76 21.56 0.1M
2022-06-01 21.72 21.82 20.93 21.01 0.2M
2022-05-31 20.05 21.94 19.88 21.73 0.3M
2022-05-27 19.51 19.96 19.45 19.95 0.1M
2022-05-26 19.74 19.95 19.48 19.51 0.2M
2022-05-25 19.80 19.93 19.16 19.57 0.3M
2022-05-24 19.74 19.96 19.54 19.96 0.1M
2022-05-23 19.50 19.90 19.50 19.83 0.0M
2022-05-20 19.05 19.35 19.03 19.22 0.1M
2022-05-19 18.35 19.29 16.82 19.02 0.1M
2022-05-18 19.69 19.95 19.31 19.49 0.1M
2022-05-17 19.39 19.95 19.29 19.91 0.1M
2022-05-16 19.06 19.37 19.01 19.28 0.2M
2022-05-13 19.13 19.39 19.09 19.29 0.1M
2022-05-12 19.59 19.89 19.00 19.09 0.1M
2022-05-11 19.84 19.99 19.55 19.68 0.1M
2022-05-10 19.78 20.63 19.36 19.60 0.1M
2022-05-09 19.92 20.07 19.65 19.78 0.1M
2022-05-06 19.86 20.31 19.25 19.87 0.1M
2022-05-05 19.72 19.73 19.13 19.68 0.1M
2022-05-04 18.68 19.97 18.44 19.57 0.2M
2022-05-03 18.59 18.97 18.46 18.95 0.1M
2022-05-02 17.82 18.67 17.82 18.44 0.2M
2022-04-29 18.07 18.14 17.55 17.59 0.0M
2022-04-28 18.00 18.50 17.48 18.20 0.2M
2022-04-27 17.57 17.73 17.35 17.35 0.0M
2022-04-26 17.57 17.84 17.37 17.66 0.0M
2022-04-25 17.64 17.81 17.21 17.80 0.1M
2022-04-22 17.78 17.94 17.76 17.78 0.0M
2022-04-21 18.22 18.23 17.98 17.98 0.0M
2022-04-20 18.30 18.30 18.01 18.08 0.1M
2022-04-19 18.11 18.20 17.96 18.19 0.0M
2022-04-18 17.88 18.14 17.87 17.95 0.0M
2022-04-14 17.82 17.93 17.80 17.87 0.0M
2022-04-13 17.66 17.80 17.45 17.77 0.0M
2022-04-12 17.66 18.12 17.65 17.74 0.0M
2022-04-11 17.24 17.92 17.09 17.55 0.1M
2022-04-08 17.10 17.58 17.04 17.19 0.0M
2022-04-07 17.77 17.77 17.09 17.13 0.0M
2022-04-06 18.03 18.03 17.60 17.65 0.0M
2022-04-05 17.74 18.25 17.71 17.99 0.0M
2022-04-04 17.89 17.89 17.52 17.62 0.0M
2022-04-01 17.94 18.11 17.80 17.84 0.0M
2022-03-31 18.02 18.08 17.90 17.97 0.0M
2022-03-30 18.18 18.28 17.96 17.96 0.0M
2022-03-29 17.92 18.21 17.92 18.12 0.1M
2022-03-28 17.71 17.82 17.57 17.82 0.0M
2022-03-25 17.59 17.92 17.59 17.75 0.0M
2022-03-24 17.72 17.72 17.37 17.44 0.1M
2022-03-23 17.71 17.87 17.50 17.50 0.0M
2022-03-22 17.46 17.87 17.46 17.78 0.0M
2022-03-21 17.46 17.66 17.14 17.46 0.0M
2022-03-18 17.25 17.36 17.00 17.28 0.1M
2022-03-17 17.45 17.53 17.23 17.48 0.0M
2022-03-16 18.24 18.24 17.42 17.58 0.1M
2022-03-15 18.45 18.45 17.98 18.15 0.1M
2022-03-14 17.85 18.56 17.65 18.37 0.1M
2022-03-11 17.34 17.80 17.34 17.65 0.0M
2022-03-10 16.87 17.39 16.87 17.26 0.0M
2022-03-09 16.93 17.04 16.83 16.97 0.0M
2022-03-08 16.50 16.92 16.50 16.64 0.0M
2022-03-07 16.43 16.61 16.25 16.47 0.0M
2022-03-04 16.44 16.58 16.26 16.49 0.0M
2022-03-03 16.62 16.83 16.60 16.82 0.0M
2022-03-02 16.40 16.97 16.40 16.62 0.1M
2022-03-01 17.06 17.06 16.05 16.33 0.1M
2022-02-28 16.95 17.34 16.90 17.17 0.1M
2022-02-25 16.87 17.42 16.82 17.39 0.0M
2022-02-24 16.84 17.16 16.48 16.89 0.2M
2022-02-23 17.32 17.32 16.99 17.21 0.0M
2022-02-22 16.89 17.43 16.82 17.04 0.1M
2022-02-18 17.02 17.41 17.00 17.12 0.0M
2022-02-17 17.29 17.38 17.16 17.20 0.0M
2022-02-16 17.44 17.70 17.36 17.52 0.0M
2022-02-15 17.25 17.78 17.22 17.35 0.0M
2022-02-14 16.86 17.33 16.74 17.02 0.0M
2022-02-11 16.83 17.15 16.58 16.71 0.0M
2022-02-10 16.56 17.03 16.52 16.85 0.0M
2022-02-09 17.29 17.29 16.69 16.77 0.0M
2022-02-08 17.04 17.42 17.04 17.30 0.0M
2022-02-07 17.00 17.19 16.84 17.11 0.0M
2022-02-04 16.68 17.17 16.67 17.06 0.0M
2022-02-03 16.69 16.80 16.36 16.55 0.1M
2022-02-02 16.88 16.88 16.55 16.68 0.0M
2022-02-01 17.00 17.21 16.73 16.82 0.1M
2022-01-31 15.92 17.01 15.92 17.01 0.1M
2022-01-28 17.74 17.74 16.21 16.30 0.0M
2022-01-27 16.47 17.31 16.25 17.00 0.1M
2022-01-26 16.29 16.55 15.91 16.25 0.0M
2022-01-25 16.17 16.36 15.90 16.08 0.0M
2022-01-24 15.65 16.55 15.58 16.40 0.0M
2022-01-21 15.70 16.29 15.68 15.85 0.0M
2022-01-20 16.56 16.75 15.84 15.93 0.0M
2022-01-19 17.32 17.32 16.43 16.48 0.0M
2022-01-18 17.08 17.61 16.98 17.13 0.1M
2022-01-14 16.89 17.58 16.83 17.24 0.0M
2022-01-13 16.91 17.30 16.80 17.08 0.0M
2022-01-12 17.27 17.27 16.78 16.82 0.0M
2022-01-11 17.17 17.33 16.99 17.17 0.0M
2022-01-10 17.46 17.67 16.82 17.10 0.0M
2022-01-07 17.50 17.68 17.41 17.48 0.0M
2022-01-06 17.07 17.50 17.07 17.50 0.0M
2022-01-05 17.00 17.48 16.87 17.02 0.0M
2022-01-04 17.10 17.43 16.79 16.99 0.0M
2022-01-03 16.95 17.44 16.79 16.87 0.0M