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
2023-12-29 27.09 27.40 26.82 26.94 0.3M
2023-12-28 27.34 27.52 27.09 27.28 0.1M
2023-12-27 27.38 27.61 27.25 27.41 0.1M
2023-12-26 26.83 27.59 26.73 27.35 0.2M
2023-12-22 26.93 27.18 26.62 26.93 0.2M
2023-12-21 27.07 27.07 26.60 26.66 0.1M
2023-12-20 26.86 27.77 26.68 26.78 0.2M
2023-12-19 26.29 26.87 26.29 26.86 0.2M
2023-12-18 26.36 26.42 25.87 26.23 0.2M
2023-12-15 26.59 26.74 25.72 26.02 0.3M
2023-12-14 26.12 26.66 25.71 26.36 0.2M
2023-12-13 24.87 25.94 24.80 25.59 0.2M
2023-12-12 23.99 25.00 23.68 24.69 0.2M
2023-12-11 23.05 23.28 22.83 23.28 0.2M
2023-12-08 22.90 23.14 22.86 22.97 0.1M
2023-12-07 22.51 23.01 22.30 22.95 0.1M
2023-12-06 22.64 23.00 22.31 22.43 0.1M
2023-12-05 22.25 22.43 22.00 22.43 0.1M
2023-12-04 21.94 22.49 21.94 22.24 0.1M
2023-12-01 21.08 22.09 20.98 21.98 0.2M
2023-11-30 20.90 21.29 20.62 21.00 0.2M
2023-11-29 20.65 21.06 20.65 20.71 0.1M
2023-11-28 20.57 20.70 20.39 20.47 0.1M
2023-11-27 20.65 20.72 20.48 20.56 0.1M
2023-11-24 20.65 20.91 20.56 20.68 0.0M
2023-11-22 20.93 21.10 20.55 20.68 0.1M
2023-11-21 21.10 21.11 20.59 20.69 0.1M
2023-11-20 21.13 21.17 20.76 21.16 0.1M
2023-11-17 21.16 21.49 21.02 21.04 0.1M
2023-11-16 21.25 21.25 20.64 20.80 0.2M
2023-11-15 21.31 21.62 20.05 21.28 0.1M
2023-11-14 20.12 21.43 20.12 21.36 0.1M
2023-11-13 19.31 19.76 18.90 19.64 0.2M
2023-11-10 19.34 19.69 19.22 19.51 0.2M
2023-11-09 19.35 19.57 19.21 19.28 0.1M
2023-11-08 19.36 19.36 19.06 19.34 0.1M
2023-11-07 19.34 19.52 19.13 19.37 0.1M
2023-11-06 19.39 19.59 19.04 19.40 0.1M
2023-11-03 18.73 19.52 18.56 19.47 0.2M
2023-11-02 18.19 18.52 18.17 18.50 0.1M
2023-11-01 18.23 18.23 17.64 18.06 0.1M
2023-10-31 17.75 18.29 17.72 18.24 0.1M
2023-10-30 17.96 18.06 17.51 17.68 0.2M
2023-10-27 16.17 17.53 16.15 17.50 0.1M
2023-10-26 15.73 16.36 15.33 16.16 0.2M
2023-10-25 15.75 16.20 15.19 15.57 0.2M
2023-10-24 15.91 16.09 15.51 15.80 0.1M
2023-10-23 16.01 16.11 15.75 15.80 0.1M
2023-10-20 16.52 16.52 16.04 16.08 0.1M
2023-10-19 16.79 16.90 16.43 16.48 0.1M
2023-10-18 17.12 17.22 16.76 16.79 0.1M
2023-10-17 16.82 17.41 16.82 17.28 0.1M
2023-10-16 16.76 17.00 16.63 16.76 0.1M
2023-10-13 17.15 17.15 16.59 16.64 0.1M
2023-10-12 17.24 17.50 16.89 16.99 0.1M
2023-10-11 17.11 17.49 17.10 17.13 0.1M
2023-10-10 16.99 17.28 16.96 17.14 0.1M
2023-10-09 16.89 17.36 16.76 16.92 0.2M
2023-10-06 17.41 17.43 16.66 17.01 0.1M
2023-10-05 16.83 17.53 16.76 17.50 0.1M
2023-10-04 16.71 16.71 16.37 16.66 0.1M
2023-10-03 16.99 16.99 16.55 16.70 0.1M
2023-10-02 17.18 17.24 16.91 17.05 0.0M
2023-09-29 17.54 17.59 17.16 17.22 0.1M
2023-09-28 17.41 17.75 17.37 17.43 0.1M
2023-09-27 17.36 17.49 17.13 17.37 0.1M
2023-09-26 17.51 17.71 17.17 17.33 0.1M
2023-09-25 17.17 17.89 17.12 17.70 0.1M
2023-09-22 17.18 17.38 16.78 17.28 0.1M
2023-09-21 17.04 17.25 16.90 17.15 0.1M
2023-09-20 17.40 17.56 17.09 17.12 0.0M
2023-09-19 17.27 17.45 17.15 17.28 0.0M
2023-09-18 17.67 17.84 17.29 17.32 0.0M
2023-09-15 17.96 18.02 17.54 17.66 0.2M
2023-09-14 17.89 18.23 17.89 17.90 0.1M
2023-09-13 17.58 17.82 17.47 17.81 0.1M
2023-09-12 17.37 17.70 16.95 17.62 0.0M
2023-09-11 17.60 17.60 17.21 17.32 0.0M
2023-09-08 17.25 17.56 17.07 17.55 0.1M
2023-09-07 17.38 17.60 17.09 17.13 0.1M
2023-09-06 17.78 18.15 17.30 17.44 0.1M
2023-09-05 18.23 18.23 17.86 17.88 0.0M
2023-09-01 18.05 18.36 18.05 18.26 0.0M
2023-08-31 17.98 18.23 17.79 17.92 0.1M
2023-08-30 17.99 18.22 17.81 17.98 0.1M
2023-08-29 17.49 18.19 17.43 17.99 0.1M
2023-08-28 17.43 17.68 17.28 17.49 0.0M
2023-08-25 17.72 17.91 17.35 17.39 0.0M
2023-08-24 17.75 17.89 17.51 17.60 0.1M
2023-08-23 17.75 17.94 17.75 17.82 0.1M
2023-08-22 18.32 18.50 17.72 17.72 0.1M
2023-08-21 18.75 18.76 18.27 18.27 0.0M
2023-08-18 18.53 18.95 18.50 18.69 0.1M
2023-08-17 18.66 18.76 18.56 18.73 0.0M
2023-08-16 18.70 18.98 18.58 18.61 0.1M
2023-08-15 19.06 19.06 18.45 18.72 0.1M
2023-08-14 19.46 19.46 19.10 19.19 0.1M
2023-08-11 19.32 19.51 19.32 19.46 0.1M
2023-08-10 19.48 19.62 19.24 19.37 0.1M
2023-08-09 19.57 19.81 19.32 19.39 0.1M
2023-08-08 19.58 19.68 19.14 19.62 0.1M
2023-08-07 19.70 20.03 19.70 19.85 0.0M
2023-08-04 19.46 19.92 19.46 19.61 0.1M
2023-08-03 19.37 19.87 19.32 19.60 0.1M
2023-08-02 19.20 19.48 19.20 19.43 0.1M
2023-08-01 19.91 19.91 19.27 19.50 0.1M
2023-07-31 19.99 20.17 19.75 19.96 0.1M
2023-07-28 19.18 20.10 19.18 19.93 0.1M
2023-07-27 19.30 20.01 18.51 19.03 0.2M
2023-07-26 20.09 20.65 19.55 20.46 0.1M
2023-07-25 19.79 20.14 19.58 19.92 0.1M
2023-07-24 19.30 19.90 19.30 19.86 0.1M
2023-07-21 19.47 19.49 19.09 19.28 0.1M
2023-07-20 19.03 19.40 18.78 19.36 0.1M
2023-07-19 18.21 19.14 18.14 19.12 0.1M
2023-07-18 17.47 18.31 17.47 18.23 0.1M
2023-07-17 17.15 17.70 17.15 17.50 0.1M
2023-07-14 16.95 17.16 16.75 17.13 0.1M
2023-07-13 16.62 17.02 16.60 16.88 0.1M
2023-07-12 16.67 16.88 16.50 16.63 0.1M
2023-07-11 16.32 16.62 16.18 16.45 0.1M
2023-07-10 16.09 16.33 16.09 16.31 0.1M
2023-07-07 15.99 16.35 15.89 16.13 0.1M
2023-07-06 15.90 15.93 15.56 15.87 0.1M
2023-07-05 16.21 16.27 15.97 16.14 0.1M
2023-07-03 16.16 16.43 16.00 16.32 0.1M
2023-06-30 16.45 16.45 16.06 16.09 0.1M
2023-06-29 16.52 16.52 16.01 16.27 0.1M
2023-06-28 15.99 16.35 15.62 16.33 0.2M
2023-06-27 15.77 16.19 15.52 16.06 0.1M
2023-06-26 15.93 16.14 15.50 15.77 0.1M
2023-06-23 15.48 16.20 15.30 15.97 0.4M
2023-06-22 16.14 16.14 15.68 15.74 0.1M
2023-06-21 16.21 16.33 15.99 16.21 0.1M
2023-06-20 16.31 16.42 16.11 16.32 0.2M
2023-06-16 16.97 16.97 16.22 16.27 0.8M
2023-06-15 16.70 16.90 16.65 16.85 0.2M
2023-06-14 17.11 17.23 16.57 16.79 0.2M
2023-06-13 16.51 17.08 16.34 17.08 0.3M
2023-06-12 16.35 16.70 16.16 16.45 0.1M
2023-06-09 16.60 16.60 16.31 16.41 0.1M
2023-06-08 16.58 16.80 16.26 16.70 0.2M
2023-06-07 16.41 16.91 16.37 16.69 0.2M
2023-06-06 15.35 16.30 15.35 16.28 0.3M
2023-06-05 15.51 15.58 15.13 15.42 0.2M
2023-06-02 15.04 15.53 14.77 15.50 0.2M
2023-06-01 14.29 14.95 14.17 14.86 0.2M
2023-05-31 14.44 14.52 14.06 14.22 0.2M
2023-05-30 14.78 14.78 14.27 14.46 0.2M
2023-05-26 14.59 14.76 14.38 14.74 0.2M
2023-05-25 15.06 15.17 14.50 14.54 0.2M
2023-05-24 15.38 15.41 15.03 15.13 0.1M
2023-05-23 15.38 15.86 15.35 15.50 0.1M
2023-05-22 14.98 15.46 14.84 15.36 0.1M
2023-05-19 15.82 15.82 14.89 14.91 0.1M
2023-05-18 15.42 15.71 15.33 15.61 0.1M
2023-05-17 14.31 15.52 14.31 15.40 0.2M
2023-05-16 14.42 14.79 14.05 14.08 0.1M
2023-05-15 14.30 14.77 14.30 14.50 0.1M
2023-05-12 14.54 14.54 14.05 14.28 0.1M
2023-05-11 14.41 14.55 14.18 14.43 0.1M
2023-05-10 15.03 15.03 14.41 14.60 0.2M
2023-05-09 15.04 15.16 14.67 14.84 0.1M
2023-05-08 15.60 15.68 14.95 15.14 0.2M
2023-05-05 15.35 15.80 15.20 15.37 0.2M
2023-05-04 14.72 15.25 14.19 15.01 0.2M
2023-05-03 15.03 15.64 14.81 14.97 0.3M
2023-05-02 16.09 16.20 14.91 15.00 0.2M
2023-05-01 16.42 16.42 15.93 16.07 0.2M
2023-04-28 16.35 16.61 16.16 16.28 0.2M
2023-04-27 16.51 16.76 16.15 16.48 0.1M
2023-04-26 16.54 16.83 16.24 16.45 0.1M
2023-04-25 17.23 17.34 16.48 16.54 0.2M
2023-04-24 17.31 17.55 17.30 17.38 0.1M
2023-04-21 17.33 17.47 17.17 17.35 0.1M
2023-04-20 17.51 17.54 17.22 17.41 0.1M
2023-04-19 17.33 17.82 17.17 17.66 0.1M
2023-04-18 17.63 17.63 17.04 17.20 0.1M
2023-04-17 17.13 17.62 16.94 17.60 0.1M
2023-04-14 17.64 17.64 17.04 17.13 0.1M
2023-04-13 17.40 17.55 17.10 17.40 0.1M
2023-04-12 17.53 17.55 17.27 17.32 0.1M
2023-04-11 17.55 17.61 17.34 17.42 0.1M
2023-04-10 17.23 17.73 17.23 17.62 0.1M
2023-04-06 17.11 17.60 16.87 17.28 0.2M
2023-04-05 17.22 18.17 16.90 17.26 0.1M
2023-04-04 18.16 18.39 17.23 17.39 0.2M
2023-04-03 17.92 18.32 17.87 18.21 0.3M
2023-03-31 17.73 17.95 17.30 17.69 0.4M
2023-03-30 18.20 18.29 17.64 17.66 0.3M
2023-03-29 18.27 18.36 18.01 18.11 0.2M
2023-03-28 18.26 18.31 17.72 18.13 0.3M
2023-03-27 18.87 19.56 18.25 18.30 0.2M
2023-03-24 18.06 18.64 17.81 18.58 0.2M
2023-03-23 19.06 19.22 18.02 18.20 0.2M
2023-03-22 19.61 19.61 18.84 18.87 0.2M
2023-03-21 19.25 19.88 19.25 19.55 0.2M
2023-03-20 19.27 19.62 18.71 18.77 0.2M
2023-03-17 19.76 19.76 18.75 19.20 0.6M
2023-03-16 19.01 20.59 18.85 19.92 0.2M
2023-03-15 18.77 19.23 18.29 19.20 0.2M
2023-03-14 18.90 19.86 18.88 19.22 0.3M
2023-03-13 19.55 20.30 17.79 17.98 0.5M
2023-03-10 20.76 20.89 20.11 20.53 0.2M
2023-03-09 21.90 22.22 20.96 21.00 0.1M
2023-03-08 22.42 22.42 21.91 21.99 0.1M
2023-03-07 22.91 23.27 22.22 22.38 0.1M
2023-03-06 22.96 23.16 22.76 22.99 0.1M
2023-03-03 23.07 23.18 22.86 23.07 0.1M
2023-03-02 23.36 23.64 23.01 23.08 0.1M
2023-03-01 23.41 23.74 23.24 23.41 0.1M
2023-02-28 23.27 23.79 23.17 23.55 0.2M
2023-02-27 23.68 23.68 23.24 23.32 0.1M
2023-02-24 23.55 23.63 23.28 23.42 0.1M
2023-02-23 23.88 24.15 23.48 23.64 0.1M
2023-02-22 24.16 24.55 23.68 23.78 0.2M
2023-02-21 24.36 24.51 24.00 24.31 0.1M
2023-02-17 23.67 24.52 23.63 24.30 0.2M
2023-02-16 23.39 23.74 23.20 23.69 0.4M
2023-02-15 22.91 23.47 22.89 23.42 0.1M
2023-02-14 23.06 23.17 22.95 23.02 0.1M
2023-02-13 23.00 23.14 22.82 23.08 0.1M
2023-02-10 22.76 23.03 22.65 22.96 0.1M
2023-02-09 22.90 22.94 22.52 22.71 0.1M
2023-02-08 22.71 22.96 22.45 22.93 0.1M
2023-02-07 22.95 23.03 22.50 22.72 0.2M
2023-02-06 22.94 23.06 22.58 23.02 0.1M
2023-02-03 22.95 23.03 22.82 22.98 0.1M
2023-02-02 22.74 23.04 22.52 22.99 0.2M
2023-02-01 22.80 23.00 22.62 22.88 0.1M
2023-01-31 22.61 22.96 22.30 22.95 0.3M
2023-01-30 22.54 22.87 22.00 22.80 0.2M
2023-01-27 23.70 23.70 21.71 22.60 0.4M
2023-01-26 23.97 24.27 23.21 23.86 0.3M
2023-01-25 23.50 23.59 22.67 23.18 0.2M
2023-01-24 23.18 23.53 22.93 23.49 0.1M
2023-01-23 22.93 23.30 22.90 23.14 0.3M
2023-01-20 23.09 23.11 22.75 22.93 0.3M
2023-01-19 22.81 23.00 22.50 22.79 0.1M
2023-01-18 23.40 23.44 22.71 22.90 0.1M
2023-01-17 23.23 23.53 23.11 23.51 0.1M
2023-01-13 23.15 23.54 22.90 23.20 0.1M
2023-01-12 22.80 23.32 22.75 23.20 0.1M
2023-01-11 23.48 23.68 22.78 22.81 0.1M
2023-01-10 23.19 23.45 23.02 23.40 0.1M
2023-01-09 24.15 24.17 23.09 23.12 0.1M
2023-01-06 23.54 24.14 23.54 24.13 0.2M
2023-01-05 23.48 23.53 23.06 23.49 0.1M
2023-01-04 23.23 24.22 23.23 23.50 0.2M
2023-01-03 23.04 23.38 22.78 23.15 0.2M