Amalgamated Financial Corp (AMAL)

Exchange: NASDAQ

$18.36 ($-0.57) -3.01%

Data as of Nov. 26, 2021

Nov. 26, 2021
Amalgamated Financial Corp - Daily Information
Click for more stock information on Amalgamated Financial Corp.
Daily Information Data
Date Nov. 26, 2021
Open $18.87
Previous Close $18.36
High $19.08
Low $18.25
Adjusted Open $18.87
Previous Adjusted Close $18.36
Adjusted High $19.08
Adjusted Low $18.25

About Amalgamated Financial Corp (AMAL)

Amalgamated Financial Corp. is a Delaware public benefit corporation and a bank holding company engaged in commercial banking and financial services through its wholly-owned subsidiary, Amalgamated Bank. Amalgamated Bank is a New York-based full-service commercial bank and a chartered trust company with a combined network of six branches in New York City, Washington D.C., San Francisco, and Boston. Amalgamated Bank was formed in 1923 as Amalgamated Bank of New York by the Amalgamated Clothing Workers of America, one of the country's oldest labor unions. Amalgamated Bank provides commercial banking and trust services nationally and offers a full range of products and services to both commercial and retail customers. Amalgamated Bank is a proud member of the Global Alliance for Banking on Values and is a certified B Corporation®. As of June 30, 2021, our total assets were $6.6 billion, total net loans were $3.1 billion, and total deposits were $5.9 billion. Additionally, as of June 30, 2021, our trust business held $39.2 billion in assets under custody and $16.6 billion in assets under management.

Historical Stock Data for Amalgamated Financial Corp (AMAL)
Date Open High Low Close Adj.Close Volume
2021-10-29 $18.87 $19.08 $18.25 $18.36 $18.36 40,214
2021-10-28 $18.38 $19.33 $18.21 $18.93 $18.93 78,333
2021-10-27 $17.76 $18.09 $17.51 $17.99 $17.99 49,918
2021-10-26 $18.08 $18.17 $17.89 $17.89 $17.89 25,246
2021-10-25 $17.85 $18.15 $17.75 $18.11 $18.11 29,891
2021-10-22 $17.67 $17.88 $17.55 $17.76 $17.76 22,301
2021-10-21 $17.38 $17.62 $17.31 $17.59 $17.59 34,350
2021-10-20 $17.15 $17.45 $17.00 $17.40 $17.40 89,156
2021-10-19 $17.11 $17.30 $16.76 $17.26 $17.26 25,585
2021-10-18 $17.22 $17.33 $16.92 $17.11 $17.11 34,510
2021-10-15 $17.32 $17.60 $17.17 $17.25 $17.25 48,256
2021-10-14 $16.95 $17.25 $16.81 $17.07 $17.07 49,530
2021-10-13 $16.80 $17.17 $16.64 $16.85 $16.85 43,838
2021-10-12 $16.60 $17.28 $16.52 $16.81 $16.81 34,334
2021-10-11 $16.79 $16.95 $16.58 $16.64 $16.64 30,480
2021-10-08 $16.17 $16.95 $16.17 $16.66 $16.66 58,570
2021-10-07 $16.23 $16.31 $15.66 $16.18 $16.18 41,358
2021-10-06 $16.19 $16.39 $15.93 $16.12 $16.12 53,584
2021-10-05 $16.20 $16.54 $16.00 $16.34 $16.34 50,557
2021-10-04 $16.06 $16.22 $15.90 $16.18 $16.18 63,878
2021-10-01 $15.92 $16.24 $15.67 $16.03 $16.03 60,377
2021-09-30 $15.56 $16.47 $15.53 $15.82 $15.82 126,006
2021-09-29 $15.33 $15.91 $15.12 $15.48 $15.48 106,301
2021-09-28 $15.82 $15.82 $15.16 $15.25 $15.25 74,541
2021-09-27 $15.34 $15.90 $15.26 $15.72 $15.72 90,427
2021-09-24 $15.01 $15.37 $14.90 $15.23 $15.23 69,035
2021-09-23 $14.55 $15.24 $14.50 $14.96 $14.96 170,844
2021-09-22 $13.71 $14.75 $13.48 $14.19 $14.19 138,250
2021-09-21 $13.76 $13.76 $13.50 $13.60 $13.60 82,857
2021-09-20 $14.11 $14.32 $13.59 $13.64 $13.64 67,682
2021-09-17 $13.88 $14.50 $13.72 $14.48 $14.48 526,792
2021-09-16 $14.11 $14.11 $13.73 $13.94 $13.94 62,510
2021-09-15 $14.46 $14.59 $14.00 $14.12 $14.12 78,158
2021-09-14 $14.80 $14.80 $14.09 $14.44 $14.44 92,421
2021-09-13 $14.75 $15.02 $14.56 $14.70 $14.70 64,869
2021-09-10 $14.80 $14.92 $14.47 $14.70 $14.70 103,278
2021-09-09 $14.80 $14.88 $14.46 $14.60 $14.60 66,877
2021-09-08 $15.41 $15.42 $14.30 $14.71 $14.71 94,698
2021-09-07 $15.80 $15.80 $15.40 $15.52 $15.52 136,119
2021-09-03 $15.94 $15.94 $15.55 $15.82 $15.82 21,320
2021-09-02 $16.00 $16.15 $15.80 $16.01 $16.01 41,335
2021-09-01 $15.61 $16.04 $15.51 $15.85 $15.85 71,297
2021-08-31 $15.31 $15.61 $15.26 $15.55 $15.55 46,252
2021-08-30 $15.70 $15.70 $15.24 $15.31 $15.31 13,233
2021-08-27 $15.31 $15.82 $15.30 $15.74 $15.74 31,165
2021-08-26 $15.44 $15.55 $15.24 $15.27 $15.27 19,156
2021-08-25 $15.67 $15.76 $15.41 $15.45 $15.45 30,493
2021-08-24 $15.50 $15.57 $15.39 $15.48 $15.48 14,250
2021-08-23 $15.52 $15.57 $15.38 $15.49 $15.49 21,064
2021-08-20 $15.40 $15.65 $15.07 $15.36 $15.36 142,559
2021-08-19 $15.35 $15.52 $15.05 $15.52 $15.52 41,209
2021-08-18 $15.55 $15.77 $15.39 $15.41 $15.41 30,369
2021-08-17 $15.49 $15.60 $15.39 $15.52 $15.52 31,182
2021-08-16 $15.53 $15.59 $15.30 $15.49 $15.41 41,712
2021-08-13 $15.99 $16.17 $15.47 $15.56 $15.48 70,166
2021-08-12 $16.27 $16.27 $15.77 $15.87 $15.79 55,356
2021-08-11 $15.73 $16.07 $15.73 $15.99 $15.91 37,332
2021-08-10 $15.67 $15.90 $15.45 $15.80 $15.72 17,711
2021-08-09 $15.59 $15.78 $15.38 $15.38 $15.30 10,526
2021-08-06 $15.49 $15.80 $15.30 $15.64 $15.56 111,385
2021-08-05 $15.23 $15.53 $15.18 $15.25 $15.17 27,374
2021-08-04 $15.27 $15.33 $15.03 $15.11 $15.03 19,203
2021-08-03 $15.25 $15.50 $15.07 $15.46 $15.38 38,252
2021-08-02 $15.39 $15.60 $15.19 $15.27 $15.19 29,542
2021-07-30 $15.46 $15.48 $15.31 $15.36 $15.28 24,474
2021-07-29 $15.52 $15.61 $15.29 $15.48 $15.40 29,717
2021-07-28 $15.42 $15.69 $15.22 $15.56 $15.48 17,641
2021-07-27 $15.44 $15.57 $15.34 $15.45 $15.37 18,702
2021-07-26 $15.51 $15.87 $15.26 $15.44 $15.36 14,863
2021-07-23 $15.57 $15.59 $15.28 $15.56 $15.48 18,382
2021-07-22 $15.72 $15.72 $15.40 $15.52 $15.44 28,990
2021-07-21 $15.71 $15.99 $15.68 $15.68 $15.60 29,831
2021-07-20 $15.18 $15.87 $14.89 $15.65 $15.57 101,233
2021-07-19 $15.49 $15.49 $15.07 $15.20 $15.12 54,958
2021-07-16 $15.72 $15.77 $15.40 $15.66 $15.58 59,953
2021-07-15 $15.64 $15.68 $15.35 $15.57 $15.49 28,499
2021-07-14 $15.60 $16.04 $15.46 $15.58 $15.50 37,293
2021-07-13 $15.53 $15.64 $15.26 $15.63 $15.55 40,622
2021-07-12 $15.50 $15.62 $15.23 $15.55 $15.47 26,919
2021-07-09 $15.31 $15.54 $15.30 $15.51 $15.43 33,119
2021-07-08 $15.20 $15.29 $14.94 $15.14 $15.06 76,142
2021-07-07 $15.31 $15.67 $15.08 $15.35 $15.27 55,818
2021-07-06 $15.75 $15.75 $15.17 $15.40 $15.32 66,640
2021-07-02 $15.69 $15.70 $15.50 $15.62 $15.54 35,108
2021-07-01 $15.63 $15.78 $15.53 $15.77 $15.69 42,342
2021-06-30 $15.41 $15.69 $15.41 $15.63 $15.55 99,956
2021-06-29 $15.21 $15.50 $15.21 $15.42 $15.34 56,575
2021-06-28 $15.37 $15.37 $14.86 $15.13 $15.05 48,686
2021-06-25 $15.27 $15.56 $15.20 $15.47 $15.39 258,467
2021-06-24 $15.21 $15.33 $15.04 $15.26 $15.18 32,814
2021-06-23 $15.18 $15.31 $15.12 $15.21 $15.13 43,792
2021-06-22 $15.33 $15.33 $14.90 $15.06 $14.98 27,061
2021-06-21 $15.51 $15.60 $15.24 $15.32 $15.24 65,424
2021-06-18 $15.21 $15.54 $14.80 $15.42 $15.34 269,035
2021-06-17 $16.05 $16.09 $15.50 $15.52 $15.44 49,562
2021-06-16 $15.56 $16.13 $15.43 $16.00 $15.92 119,454
2021-06-15 $15.43 $15.80 $15.38 $15.65 $15.57 30,614
2021-06-14 $15.52 $15.65 $15.37 $15.47 $15.39 38,106
2021-06-11 $15.88 $16.38 $15.54 $15.58 $15.50 40,872
2021-06-10 $16.41 $16.41 $15.79 $15.81 $15.73 44,202
2021-06-09 $16.31 $16.55 $16.15 $16.41 $16.33 65,293
2021-06-08 $16.31 $16.50 $16.13 $16.37 $16.29 70,133
2021-06-07 $15.88 $16.41 $15.70 $16.38 $16.30 103,650
2021-06-04 $16.00 $16.01 $15.71 $15.87 $15.79 60,995
2021-06-03 $16.02 $16.32 $15.85 $16.03 $15.95 76,855
2021-06-02 $16.69 $16.69 $16.00 $16.06 $15.98 71,195
2021-06-01 $16.28 $16.74 $16.28 $16.60 $16.51 132,531
2021-05-28 $16.39 $16.39 $16.11 $16.27 $16.19 138,819
2021-05-27 $16.15 $16.58 $16.15 $16.30 $16.22 95,996
2021-05-26 $15.93 $16.26 $15.93 $16.05 $15.97 73,166
2021-05-25 $16.33 $16.45 $15.78 $15.83 $15.75 143,224
2021-05-24 $16.13 $16.73 $16.00 $16.35 $16.27 101,853
2021-05-21 $16.19 $16.39 $15.96 $16.03 $15.95 140,065
2021-05-20 $15.95 $16.05 $15.80 $16.00 $15.92 114,261
2021-05-19 $15.99 $16.13 $15.90 $15.97 $15.89 101,792
2021-05-18 $16.09 $16.40 $15.93 $16.00 $15.92 65,297
2021-05-17 $16.13 $16.43 $16.13 $16.14 $16.06 97,598
2021-05-14 $16.25 $16.25 $15.99 $16.12 $16.04 110,802
2021-05-13 $16.10 $16.52 $16.01 $16.05 $15.97 103,514
2021-05-12 $16.19 $16.75 $16.05 $16.17 $16.01 40,089
2021-05-11 $15.99 $16.31 $15.99 $16.21 $16.05 28,318
2021-05-10 $16.34 $16.45 $16.06 $16.11 $15.95 44,535
2021-05-07 $16.29 $16.45 $16.01 $16.28 $16.12 122,949
2021-05-06 $16.44 $16.50 $16.17 $16.42 $16.25 23,015
2021-05-05 $16.33 $16.50 $16.03 $16.33 $16.17 28,236
2021-05-04 $16.43 $16.50 $16.08 $16.25 $16.09 33,188
2021-05-03 $16.25 $16.51 $16.25 $16.43 $16.26 86,283
2021-04-30 $16.24 $16.43 $16.02 $16.15 $15.99 41,822
2021-04-29 $16.49 $16.54 $16.07 $16.40 $16.23 59,308
2021-04-28 $16.30 $16.50 $16.18 $16.37 $16.21 38,591
2021-04-27 $16.38 $16.52 $16.17 $16.35 $16.19 38,714
2021-04-26 $16.78 $17.09 $16.38 $16.48 $16.31 57,450
2021-04-23 $16.46 $17.09 $16.14 $16.62 $16.45 86,868
2021-04-22 $16.41 $16.69 $16.03 $16.26 $16.10 38,866
2021-04-21 $16.36 $16.78 $15.99 $16.59 $16.42 34,125
2021-04-20 $16.56 $16.72 $16.00 $16.01 $15.85 25,895
2021-04-19 $16.94 $17.01 $16.34 $16.60 $16.43 74,290
2021-04-16 $17.14 $17.14 $16.61 $16.85 $16.68 32,649
2021-04-15 $17.09 $17.10 $16.53 $17.03 $16.86 29,672
2021-04-14 $17.05 $17.19 $16.78 $17.01 $16.84 59,476
2021-04-13 $17.23 $17.23 $16.71 $17.00 $16.83 49,225
2021-04-12 $17.13 $17.19 $16.94 $17.10 $16.93 17,973
2021-04-09 $17.29 $17.50 $16.69 $17.08 $16.91 61,785
2021-04-08 $16.52 $17.35 $16.49 $17.33 $17.16 68,078
2021-04-07 $17.05 $17.11 $16.46 $16.52 $16.35 50,279
2021-04-06 $17.26 $17.34 $16.99 $17.05 $16.88 20,858
2021-04-05 $17.18 $17.42 $16.86 $17.40 $17.22 39,822
2021-04-01 $16.52 $17.13 $16.48 $17.04 $16.87 49,732
2021-03-31 $18.42 $18.77 $16.35 $16.59 $16.42 103,359
2021-03-30 $16.33 $16.95 $16.33 $16.75 $16.58 50,382
2021-03-29 $15.94 $16.29 $15.38 $16.20 $16.04 96,166
2021-03-26 $15.56 $16.17 $15.56 $16.16 $16.00 75,665
2021-03-25 $15.33 $15.81 $15.12 $15.34 $15.19 104,239
2021-03-24 $15.78 $16.16 $15.45 $15.45 $15.29 95,252
2021-03-23 $15.89 $16.17 $15.50 $15.79 $15.63 100,633
2021-03-22 $17.18 $17.18 $16.26 $16.44 $16.27 64,667
2021-03-19 $17.50 $17.58 $17.26 $17.50 $17.32 179,550
2021-03-18 $17.60 $17.79 $17.34 $17.52 $17.34 143,923
2021-03-17 $17.44 $17.59 $17.29 $17.50 $17.32 64,297
2021-03-16 $17.45 $17.49 $16.60 $17.34 $17.17 53,582
2021-03-15 $17.99 $17.99 $17.40 $17.50 $17.32 52,887
2021-03-12 $18.19 $18.25 $17.27 $17.97 $17.79 86,200
2021-03-11 $18.24 $18.25 $17.69 $18.14 $17.96 83,063
2021-03-10 $18.09 $18.35 $18.08 $18.15 $17.97 45,014
2021-03-09 $18.63 $18.63 $18.02 $18.05 $17.87 64,716
2021-03-08 $18.13 $18.87 $18.13 $18.68 $18.49 63,600
2021-03-05 $18.99 $18.99 $17.17 $18.01 $17.83 219,473
2021-03-04 $19.27 $19.76 $18.35 $18.68 $18.49 120,566
2021-03-03 $18.42 $20.22 $18.29 $19.42 $19.22 194,681
2021-03-02 $18.09 $18.42 $17.78 $18.42 $18.23 96,062
2021-03-01 $18.01 $18.17 $17.77 $18.17 $17.99 66,852
2021-02-26 $17.28 $17.67 $17.19 $17.56 $17.38 76,129
2021-02-25 $17.59 $17.62 $17.05 $17.25 $17.08 98,283
2021-02-24 $16.98 $17.63 $16.56 $17.43 $17.25 117,417
2021-02-23 $17.09 $17.20 $16.46 $16.96 $16.79 104,271
2021-02-22 $16.29 $17.18 $16.29 $17.15 $16.98 57,601
2021-02-19 $16.37 $16.59 $16.30 $16.35 $16.19 34,331
2021-02-18 $16.56 $16.93 $16.09 $16.29 $16.13 165,590
2021-02-17 $16.55 $16.80 $16.01 $16.65 $16.40 31,813
2021-02-16 $16.43 $16.64 $16.20 $16.64 $16.39 47,238
2021-02-12 $16.17 $16.30 $16.07 $16.19 $15.95 43,735
2021-02-11 $16.32 $16.49 $16.05 $16.32 $16.08 60,493
2021-02-10 $15.95 $16.42 $15.95 $16.33 $16.09 56,611
2021-02-09 $15.91 $16.06 $15.79 $16.03 $15.79 54,416
2021-02-08 $15.70 $15.83 $15.61 $15.77 $15.54 78,941
2021-02-05 $15.50 $15.62 $15.09 $15.56 $15.33 38,041
2021-02-04 $14.99 $15.48 $14.99 $15.44 $15.21 36,840
2021-02-03 $14.82 $15.04 $14.65 $15.00 $14.78 28,636
2021-02-02 $14.81 $14.93 $14.28 $14.85 $14.63 26,267
2021-02-01 $14.34 $14.82 $14.21 $14.50 $14.28 27,454
2021-01-29 $14.75 $15.12 $14.49 $14.66 $14.44 59,840
2021-01-28 $13.29 $15.00 $13.29 $14.52 $14.30 48,618
2021-01-27 $14.52 $14.52 $13.57 $13.77 $13.56 62,892
2021-01-26 $14.85 $14.93 $14.52 $14.65 $14.43 127,033
2021-01-25 $14.88 $15.05 $14.35 $14.67 $14.45 42,409
2021-01-22 $14.66 $15.26 $14.53 $15.03 $14.81 33,286
2021-01-21 $15.10 $15.10 $14.59 $14.80 $14.58 42,286
2021-01-20 $15.02 $15.19 $14.87 $15.10 $14.88 62,960
2021-01-19 $15.70 $15.70 $14.85 $15.14 $14.91 57,942
2021-01-15 $15.02 $15.69 $15.00 $15.60 $15.37 46,477
2021-01-14 $15.14 $15.58 $14.94 $15.50 $15.27 40,898
2021-01-13 $15.08 $15.08 $14.87 $15.03 $14.81 50,698
2021-01-12 $14.88 $15.18 $14.66 $15.08 $14.86 28,362
2021-01-11 $14.68 $14.94 $14.21 $14.87 $14.65 39,937
2021-01-08 $15.10 $15.10 $14.18 $14.80 $14.58 51,858
2021-01-07 $15.32 $15.32 $14.88 $15.12 $14.89 50,110
2021-01-06 $14.18 $15.39 $13.93 $15.05 $14.83 98,609
2021-01-05 $13.61 $13.93 $13.57 $13.67 $13.47 34,390
2021-01-04 $13.76 $13.86 $13.28 $13.56 $13.36 48,932
2020-12-31 $13.49 $13.90 $13.37 $13.74 $13.54 25,359
2020-12-30 $13.54 $13.67 $13.23 $13.54 $13.34 23,458
2020-12-29 $13.80 $13.90 $13.32 $13.60 $13.40 41,936
2020-12-28 $13.86 $14.08 $13.49 $13.89 $13.68 40,160
2020-12-24 $13.50 $13.78 $13.26 $13.64 $13.44 32,002
2020-12-23 $13.54 $13.90 $13.20 $13.32 $13.12 66,293
2020-12-22 $13.54 $13.74 $13.00 $13.60 $13.40 51,996
2020-12-21 $14.06 $14.11 $13.33 $13.58 $13.38 43,485
2020-12-18 $14.68 $14.68 $13.70 $14.17 $13.96 296,162
2020-12-17 $14.08 $14.71 $13.75 $14.51 $14.29 95,696
2020-12-16 $13.63 $14.21 $13.63 $13.96 $13.75 167,007
2020-12-15 $13.54 $13.85 $13.25 $13.78 $13.57 91,969
2020-12-14 $13.38 $13.85 $13.07 $13.25 $13.05 56,915
2020-12-11 $13.40 $13.52 $13.14 $13.25 $13.05 32,591
2020-12-10 $13.52 $13.57 $13.30 $13.52 $13.32 50,068
2020-12-09 $13.65 $13.85 $13.23 $13.52 $13.32 72,927
2020-12-08 $13.26 $13.48 $13.22 $13.41 $13.21 86,131
2020-12-07 $13.62 $13.72 $13.34 $13.45 $13.25 31,434
2020-12-04 $13.03 $13.64 $13.03 $13.61 $13.41 54,750
2020-12-03 $13.28 $13.38 $13.12 $13.23 $13.03 47,803
2020-12-02 $13.09 $13.31 $13.09 $13.27 $13.07 44,941
2020-12-01 $13.03 $13.49 $12.88 $13.26 $13.06 42,569
2020-11-30 $13.29 $13.42 $12.57 $12.72 $12.53 47,427
2020-11-27 $13.53 $13.53 $13.01 $13.45 $13.25 16,764
2020-11-25 $13.61 $13.85 $13.14 $13.52 $13.32 19,742
2020-11-24 $13.35 $13.84 $13.28 $13.76 $13.55 76,036
2020-11-23 $13.32 $13.47 $12.94 $13.11 $12.91 73,833
2020-11-20 $13.05 $13.61 $12.86 $13.32 $13.12 76,260
2020-11-19 $13.17 $13.32 $12.83 $13.24 $13.04 47,471
2020-11-18 $13.33 $13.73 $12.76 $12.78 $12.59 80,666
2020-11-17 $13.11 $13.61 $13.11 $13.37 $13.09 52,033
2020-11-16 $12.96 $13.33 $12.69 $13.29 $13.01 40,716
2020-11-13 $12.72 $12.73 $12.49 $12.50 $12.24 48,031
2020-11-12 $12.64 $13.25 $12.19 $12.52 $12.26 36,087
2020-11-11 $12.24 $13.09 $12.24 $12.92 $12.65 30,609
2020-11-10 $13.28 $13.58 $12.72 $13.46 $13.18 48,037
2020-11-09 $12.00 $13.41 $11.63 $12.93 $12.66 94,539
2020-11-06 $11.97 $12.26 $10.92 $11.05 $10.82 26,775
2020-11-05 $11.36 $12.06 $11.36 $11.79 $11.54 18,119
2020-11-04 $11.48 $11.74 $11.26 $11.45 $11.21 31,925
2020-11-03 $11.63 $12.12 $10.97 $11.80 $11.55 59,046
2020-11-02 $11.29 $11.53 $11.05 $11.36 $11.12 59,033
2020-10-30 $11.24 $11.25 $10.93 $11.10 $10.87 48,006
2020-10-29 $11.07 $11.22 $10.77 $11.15 $10.92 22,215
2020-10-28 $10.51 $11.48 $10.51 $11.10 $10.87 35,346
2020-10-27 $11.96 $11.99 $11.47 $11.60 $11.36 19,087
2020-10-26 $11.63 $11.96 $11.42 $11.87 $11.62 23,594
2020-10-23 $12.05 $12.17 $11.67 $11.88 $11.63 41,900
2020-10-22 $12.04 $12.18 $11.78 $12.02 $11.77 44,507
2020-10-21 $11.86 $12.07 $11.86 $11.91 $11.66 14,526
2020-10-20 $11.97 $12.33 $11.53 $11.97 $11.72 27,163
2020-10-19 $11.82 $12.21 $11.44 $11.79 $11.54 69,339
2020-10-16 $11.88 $11.90 $11.37 $11.86 $11.61 25,514
2020-10-15 $11.45 $11.97 $11.45 $11.96 $11.71 66,431
2020-10-14 $12.05 $12.12 $11.69 $11.73 $11.48 32,794
2020-10-13 $12.36 $12.50 $12.06 $12.11 $11.86 35,097
2020-10-12 $12.05 $12.42 $11.96 $12.35 $12.09 22,700
2020-10-09 $12.12 $12.54 $11.71 $11.97 $11.72 41,748
2020-10-08 $12.67 $12.67 $11.40 $12.47 $12.21 32,871
2020-10-07 $12.52 $12.64 $12.33 $12.49 $12.23 35,962
2020-10-06 $12.24 $12.89 $12.13 $12.32 $12.06 48,651
2020-10-05 $11.80 $12.22 $11.24 $12.12 $11.87 30,607
2020-10-02 $10.98 $11.75 $10.98 $11.60 $11.36 20,789
2020-10-01 $10.65 $11.18 $10.57 $11.18 $10.94 53,922
2020-09-30 $10.60 $10.99 $10.47 $10.58 $10.36 36,432
2020-09-29 $10.88 $10.88 $10.41 $10.52 $10.30 45,901
2020-09-28 $10.67 $11.11 $10.46 $10.64 $10.42 54,961
2020-09-25 $10.37 $10.70 $10.20 $10.53 $10.31 66,692
2020-09-24 $10.64 $10.94 $10.49 $10.52 $10.30 36,753
2020-09-23 $10.96 $11.10 $10.51 $10.62 $10.40 51,447
2020-09-22 $11.33 $11.40 $10.73 $10.78 $10.55 58,829
2020-09-21 $11.67 $11.72 $11.11 $11.25 $11.01 73,234
2020-09-18 $12.54 $12.59 $11.78 $11.83 $11.58 325,558
2020-09-17 $12.47 $12.58 $12.35 $12.41 $12.15 31,187
2020-09-16 $12.73 $12.89 $12.50 $12.58 $12.32 59,857
2020-09-15 $12.90 $12.98 $12.60 $12.63 $12.36 47,580
2020-09-14 $12.61 $12.88 $12.50 $12.85 $12.58 71,443
2020-09-11 $11.87 $12.60 $11.75 $12.46 $12.20 75,374
2020-09-10 $12.18 $12.24 $11.63 $11.90 $11.65 57,339
2020-09-09 $12.36 $12.44 $12.05 $12.12 $11.87 69,562
2020-09-08 $11.67 $12.58 $11.65 $12.28 $12.02 111,244
2020-09-04 $11.94 $12.18 $11.56 $11.70 $11.45 51,335
2020-09-03 $12.58 $12.62 $11.83 $11.94 $11.69 26,623
2020-09-02 $11.92 $12.58 $11.90 $12.51 $12.25 53,003
2020-09-01 $11.67 $12.02 $11.64 $11.93 $11.68 28,451
2020-08-31 $12.15 $12.20 $11.69 $11.77 $11.52 50,396
2020-08-28 $12.29 $12.83 $12.07 $12.25 $11.99 24,518
2020-08-27 $11.83 $12.66 $11.83 $12.13 $11.87 86,714
2020-08-26 $12.06 $12.06 $11.67 $11.67 $11.42 25,917
2020-08-25 $12.40 $12.40 $12.07 $12.08 $11.83 38,902
2020-08-24 $11.95 $12.29 $11.71 $12.25 $11.99 55,651
2020-08-21 $11.65 $11.98 $11.50 $11.97 $11.72 70,744
2020-08-20 $11.72 $11.79 $11.48 $11.61 $11.37 27,392
2020-08-19 $11.64 $11.95 $11.59 $11.95 $11.70 27,875
2020-08-18 $12.32 $12.32 $11.55 $11.62 $11.38 27,817
2020-08-17 $12.43 $12.43 $12.05 $12.32 $11.98 31,903
2020-08-14 $12.21 $12.60 $12.17 $12.37 $12.03 16,329
2020-08-13 $12.36 $12.46 $12.23 $12.33 $11.99 20,689
2020-08-12 $12.33 $12.55 $12.14 $12.55 $12.20 25,298
2020-08-11 $12.40 $12.67 $12.16 $12.27 $11.93 26,971
2020-08-10 $12.01 $12.41 $12.01 $12.15 $11.81 22,087
2020-08-07 $11.55 $12.05 $11.51 $12.05 $11.72 28,613
2020-08-06 $11.58 $11.76 $11.50 $11.64 $11.32 11,203
2020-08-05 $11.37 $11.63 $11.22 $11.59 $11.27 34,039
2020-08-04 $11.50 $11.57 $11.12 $11.24 $10.93 22,447
2020-08-03 $11.77 $11.77 $11.43 $11.62 $11.30 49,008
2020-07-31 $11.54 $12.12 $11.43 $11.55 $11.23 43,039
2020-07-30 $12.40 $12.40 $11.65 $11.71 $11.39 66,259
2020-07-29 $12.36 $12.64 $12.36 $12.48 $12.13 85,729
2020-07-28 $11.95 $12.55 $11.62 $12.32 $11.98 93,538
2020-07-27 $11.11 $11.37 $10.98 $11.31 $11.00 36,556
2020-07-24 $11.33 $11.47 $11.06 $11.17 $10.86 87,229
2020-07-23 $11.15 $11.52 $11.15 $11.32 $11.01 39,523
2020-07-22 $11.30 $11.47 $11.18 $11.26 $10.95 27,697
2020-07-21 $10.97 $11.70 $10.97 $11.49 $11.17 23,950
2020-07-20 $11.12 $11.29 $10.80 $10.86 $10.56 30,606
2020-07-17 $11.28 $11.48 $11.17 $11.24 $10.93 22,178
2020-07-16 $11.76 $11.79 $11.27 $11.35 $11.04 32,389
2020-07-15 $11.38 $11.90 $11.29 $11.72 $11.40 44,803
2020-07-14 $10.97 $10.98 $10.60 $10.96 $10.66 43,310
2020-07-13 $11.14 $11.25 $10.82 $10.87 $10.57 93,646
2020-07-10 $10.84 $11.27 $10.83 $11.05 $10.74 70,625
2020-07-09 $11.01 $11.43 $10.72 $10.80 $10.50 67,349
2020-07-08 $11.33 $11.96 $11.19 $11.43 $11.11 43,098
2020-07-07 $11.70 $12.16 $11.17 $11.21 $10.90 42,143
2020-07-06 $11.89 $11.90 $11.33 $11.83 $11.50 48,235
2020-07-02 $12.34 $12.54 $11.60 $11.62 $11.30 21,057
2020-07-01 $12.61 $12.76 $11.83 $11.96 $11.63 51,533
2020-06-30 $12.45 $12.84 $12.31 $12.64 $12.29 107,801
2020-06-29 $12.58 $12.83 $12.31 $12.58 $12.23 104,258
2020-06-26 $11.64 $12.77 $10.78 $12.57 $12.22 276,503
2020-06-25 $11.06 $11.86 $10.96 $11.86 $11.53 117,834
2020-06-24 $11.05 $11.35 $10.80 $11.22 $10.91 63,133
2020-06-23 $11.49 $11.49 $11.04 $11.10 $10.79 41,378
2020-06-22 $11.00 $11.32 $10.97 $11.30 $10.99 32,392
2020-06-19 $11.20 $11.25 $10.83 $11.25 $10.94 90,285
2020-06-18 $10.92 $11.21 $10.92 $11.01 $10.70 26,480
2020-06-17 $11.76 $11.76 $10.93 $11.09 $10.78 55,228
2020-06-16 $11.75 $12.16 $11.24 $11.79 $11.46 47,593
2020-06-15 $10.49 $11.31 $10.45 $11.18 $10.87 91,502
2020-06-12 $11.13 $11.13 $10.58 $10.97 $10.67 61,366
2020-06-11 $11.39 $11.39 $10.46 $10.51 $10.22 50,933
2020-06-10 $12.38 $12.38 $11.48 $11.74 $11.41 47,976
2020-06-09 $12.66 $12.74 $12.23 $12.44 $12.10 50,197
2020-06-08 $13.52 $13.52 $12.99 $13.06 $12.70 73,354
2020-06-05 $12.30 $13.39 $12.09 $13.22 $12.85 86,933
2020-06-04 $11.38 $11.76 $11.35 $11.53 $11.21 71,478
2020-06-03 $11.52 $11.98 $11.29 $11.60 $11.28 91,604
2020-06-02 $11.26 $11.68 $11.00 $11.14 $10.83 43,704
2020-06-01 $11.51 $11.65 $11.16 $11.18 $10.87 66,198
2020-05-29 $11.85 $11.99 $11.15 $11.23 $10.92 44,277
2020-05-28 $12.50 $12.75 $11.96 $12.04 $11.71 85,738
2020-05-27 $11.52 $12.27 $11.43 $12.21 $11.87 47,377
2020-05-26 $10.85 $11.41 $10.85 $11.15 $10.84 40,043
2020-05-22 $10.37 $10.69 $10.07 $10.57 $10.28 33,411
2020-05-21 $10.39 $10.50 $9.99 $10.30 $10.01 36,445
2020-05-20 $10.01 $10.62 $10.01 $10.40 $10.11 41,068
2020-05-19 $10.35 $10.35 $9.86 $9.91 $9.64 83,680
2020-05-18 $9.94 $10.50 $9.79 $10.49 $10.20 101,995
2020-05-15 $9.05 $9.58 $9.00 $9.54 $9.28 72,226
2020-05-14 $8.69 $9.11 $8.32 $9.05 $8.80 92,145
2020-05-13 $9.52 $9.57 $8.88 $9.01 $8.76 81,237
2020-05-12 $10.87 $10.87 $9.74 $9.81 $9.45 65,834
2020-05-11 $10.54 $11.11 $9.99 $10.85 $10.46 109,530
2020-05-08 $10.30 $10.78 $10.30 $10.61 $10.23 89,333
2020-05-07 $9.90 $10.19 $9.68 $10.00 $9.64 58,561
2020-05-06 $10.18 $10.18 $9.54 $9.74 $9.39 95,740
2020-05-05 $10.05 $10.71 $9.96 $10.02 $9.66 69,005
2020-05-04 $10.65 $10.75 $10.07 $10.35 $9.97 99,058
2020-05-01 $11.28 $11.28 $10.19 $10.85 $10.46 76,594
2020-04-30 $10.91 $11.99 $9.55 $10.70 $10.31 105,827
2020-04-29 $11.01 $11.93 $10.90 $11.75 $11.32 57,598
2020-04-28 $11.33 $11.84 $10.67 $10.71 $10.32 53,529
2020-04-27 $10.43 $11.34 $10.27 $11.01 $10.61 191,473
2020-04-24 $9.65 $10.33 $9.40 $10.27 $9.90 56,369
2020-04-23 $9.32 $10.02 $9.09 $9.64 $9.29 95,636
2020-04-22 $9.57 $9.62 $8.86 $9.32 $8.98 52,633
2020-04-21 $8.86 $10.07 $8.83 $9.42 $9.08 82,764
2020-04-20 $9.22 $9.67 $8.71 $9.17 $8.84 86,688
2020-04-17 $8.94 $9.40 $8.94 $9.31 $8.97 115,985
2020-04-16 $9.25 $9.25 $8.27 $8.54 $8.23 109,116
2020-04-15 $9.17 $9.70 $8.62 $9.23 $8.90 99,807
2020-04-14 $9.95 $10.03 $9.12 $9.32 $8.98 116,286
2020-04-13 $9.74 $10.10 $9.12 $9.66 $9.31 97,427
2020-04-09 $9.84 $10.13 $9.43 $9.70 $9.35 143,404
2020-04-08 $9.25 $9.81 $9.13 $9.61 $9.26 120,008
2020-04-07 $9.18 $9.59 $8.78 $9.03 $8.70 118,483
2020-04-06 $9.28 $10.16 $8.45 $9.00 $8.67 117,854
2020-04-03 $8.67 $9.37 $8.50 $8.84 $8.52 57,514
2020-04-02 $9.15 $9.53 $8.65 $8.89 $8.57 240,068
2020-04-01 $10.77 $11.16 $9.19 $9.26 $8.92 95,662
2020-03-31 $10.17 $10.88 $9.59 $10.82 $10.43 177,984
2020-03-30 $9.14 $10.53 $8.74 $10.32 $9.95 152,664
2020-03-27 $9.70 $10.44 $8.47 $9.22 $8.89 187,881
2020-03-26 $9.17 $10.00 $9.01 $9.78 $9.43 107,816
2020-03-25 $9.02 $9.33 $8.55 $9.00 $8.67 118,493
2020-03-24 $8.73 $9.55 $8.43 $9.00 $8.67 191,003
2020-03-23 $9.23 $9.37 $7.90 $8.13 $7.84 143,672
2020-03-20 $10.07 $11.75 $8.86 $9.08 $8.75 249,872
2020-03-19 $8.85 $10.33 $8.47 $10.11 $9.74 283,367
2020-03-18 $9.12 $9.55 $8.88 $8.89 $8.57 307,484
2020-03-17 $10.55 $10.57 $9.18 $9.71 $9.36 460,375
2020-03-16 $10.67 $10.95 $10.18 $10.39 $10.01 167,656
2020-03-13 $12.20 $12.78 $11.25 $11.77 $11.34 225,433
2020-03-12 $12.42 $12.67 $11.53 $11.67 $11.25 238,753
2020-03-11 $13.88 $13.89 $12.99 $13.02 $12.55 258,815
2020-03-10 $14.76 $14.97 $14.07 $14.23 $13.71 160,488
2020-03-09 $14.69 $15.69 $13.73 $14.45 $13.93 104,255
2020-03-06 $15.20 $15.78 $15.07 $15.64 $15.07 130,986
2020-03-05 $16.01 $16.01 $15.56 $15.80 $15.23 76,907
2020-03-04 $16.37 $16.50 $15.92 $16.50 $15.90 72,304
2020-03-03 $16.99 $16.99 $15.86 $16.11 $15.53 93,596
2020-03-02 $16.13 $17.19 $15.97 $17.02 $16.40 116,009
2020-02-28 $15.74 $16.55 $15.35 $16.01 $15.43 106,486
2020-02-27 $17.19 $17.50 $16.10 $16.12 $15.54 88,392
2020-02-26 $17.49 $17.75 $17.28 $17.57 $16.93 54,593
2020-02-25 $17.74 $17.83 $17.16 $17.39 $16.76 133,162
2020-02-24 $17.68 $18.18 $17.53 $17.64 $17.00 59,010
2020-02-21 $18.43 $18.55 $18.05 $18.20 $17.54 28,691
2020-02-20 $18.15 $18.56 $18.15 $18.42 $17.75 31,939
2020-02-19 $18.20 $18.44 $18.08 $18.34 $17.60 158,607
2020-02-18 $18.14 $18.25 $18.01 $18.13 $17.40 25,445
2020-02-14 $18.69 $18.79 $18.07 $18.14 $17.41 31,540
2020-02-13 $19.27 $19.27 $18.52 $18.75 $17.99 26,397
2020-02-12 $18.72 $18.90 $18.48 $18.59 $17.84 35,961
2020-02-11 $18.85 $19.40 $18.51 $18.69 $17.93 41,800
2020-02-10 $18.42 $19.10 $18.39 $18.76 $18.00 61,782
2020-02-07 $18.36 $18.52 $18.29 $18.48 $17.73 34,411
2020-02-06 $18.96 $18.96 $18.35 $18.42 $17.67 36,364
2020-02-05 $19.12 $19.40 $18.73 $18.84 $18.08 25,770
2020-02-04 $19.35 $19.43 $18.30 $18.72 $17.96 74,780
2020-02-03 $17.53 $18.10 $17.33 $17.90 $17.18 125,971
2020-01-31 $17.80 $19.28 $16.76 $17.24 $16.54 61,603
2020-01-30 $17.05 $17.40 $17.04 $17.37 $16.67 64,293
2020-01-29 $17.58 $17.58 $17.17 $17.25 $16.55 76,102
2020-01-28 $18.04 $18.22 $17.52 $17.55 $16.84 105,846
2020-01-27 $17.90 $18.26 $17.90 $17.97 $17.24 28,430
2020-01-24 $18.66 $18.66 $18.00 $18.22 $17.48 30,433
2020-01-23 $18.36 $18.61 $18.24 $18.50 $17.75 58,570
2020-01-22 $18.80 $18.80 $18.33 $18.54 $17.79 38,950
2020-01-21 $18.90 $18.93 $18.67 $18.74 $17.98 113,744
2020-01-17 $19.26 $19.26 $18.85 $18.95 $18.18 32,661
2020-01-16 $19.29 $19.43 $18.91 $19.10 $18.33 29,323
2020-01-15 $19.10 $19.29 $19.05 $19.11 $18.34 39,445
2020-01-14 $19.15 $19.25 $19.01 $19.15 $18.38 36,307
2020-01-13 $18.99 $19.29 $18.96 $19.18 $18.40 35,145
2020-01-10 $19.00 $19.07 $18.85 $19.04 $18.27 37,202
2020-01-09 $19.00 $19.08 $18.75 $19.02 $18.25 27,687
2020-01-08 $18.73 $19.11 $18.73 $19.00 $18.23 49,145
2020-01-07 $18.96 $18.96 $18.50 $18.64 $17.89 54,980
2020-01-06 $19.09 $19.10 $18.11 $18.89 $18.13 73,280
2020-01-03 $19.07 $19.24 $18.72 $19.18 $18.40 72,855
2020-01-02 $19.42 $19.54 $19.03 $19.25 $18.47 50,182
2019-12-31 $19.56 $19.70 $19.40 $19.45 $18.66 37,946
2019-12-30 $19.60 $19.72 $19.37 $19.57 $18.78 58,875
2019-12-27 $19.65 $19.80 $19.43 $19.59 $18.80 52,075
2019-12-26 $19.61 $19.80 $19.55 $19.69 $18.89 38,950
2019-12-24 $19.71 $19.76 $19.48 $19.76 $18.96 23,865
2019-12-23 $19.83 $19.96 $19.58 $19.71 $18.91 117,223
2019-12-20 $19.87 $19.98 $19.57 $19.94 $19.13 318,260
2019-12-19 $19.89 $19.89 $19.70 $19.85 $19.05 41,516
2019-12-18 $19.96 $19.96 $19.72 $19.88 $19.08 50,913
2019-12-17 $19.97 $19.98 $19.70 $19.84 $19.04 44,427
2019-12-16 $19.93 $20.00 $19.79 $19.85 $19.05 49,046
2019-12-13 $19.80 $19.91 $19.60 $19.75 $18.95 66,908
2019-12-12 $19.70 $19.95 $19.68 $19.85 $19.05 88,462
2019-12-11 $19.80 $19.80 $19.49 $19.67 $18.87 36,797
2019-12-10 $19.61 $19.91 $19.48 $19.79 $18.99 40,127
2019-12-09 $19.66 $19.81 $19.52 $19.63 $18.84 65,949
2019-12-06 $19.47 $19.77 $19.47 $19.65 $18.86 72,087
2019-12-05 $19.23 $19.33 $19.12 $19.31 $18.53 43,055
2019-12-04 $19.04 $19.23 $19.04 $19.10 $18.33 83,176
2019-12-03 $18.95 $18.98 $18.74 $18.92 $18.15 49,893
2019-12-02 $19.17 $19.17 $18.86 $19.05 $18.28 79,667
2019-11-29 $19.17 $19.19 $18.99 $19.12 $18.35 18,699
2019-11-27 $19.46 $19.48 $19.23 $19.27 $18.49 31,733
2019-11-26 $19.28 $19.44 $19.15 $19.32 $18.54 50,750
2019-11-25 $19.07 $19.36 $18.95 $19.34 $18.56 44,081
2019-11-22 $18.99 $19.14 $18.91 $19.00 $18.23 87,132
2019-11-21 $19.05 $19.05 $18.79 $18.93 $18.16 32,307
2019-11-20 $19.03 $19.26 $18.80 $18.97 $18.20 159,525
2019-11-19 $19.24 $19.27 $19.00 $19.08 $18.31 64,061
2019-11-18 $18.98 $19.20 $18.82 $19.10 $18.33 33,349
2019-11-15 $18.97 $19.17 $18.77 $19.03 $18.26 85,752
2019-11-14 $18.91 $19.04 $18.73 $18.84 $18.08 46,330
2019-11-13 $18.89 $19.08 $18.65 $18.97 $18.13 62,993
2019-11-12 $18.75 $19.05 $18.68 $18.96 $18.12 70,469
2019-11-11 $18.37 $18.75 $18.23 $18.74 $17.91 69,535
2019-11-08 $18.54 $18.64 $18.32 $18.45 $17.63 46,520
2019-11-07 $18.66 $18.75 $18.55 $18.60 $17.77 53,076
2019-11-06 $18.55 $18.71 $18.30 $18.55 $17.72 85,853
2019-11-05 $18.72 $18.77 $18.37 $18.54 $17.71 136,738
2019-11-04 $18.85 $18.85 $18.47 $18.58 $17.75 114,162
2019-11-01 $18.21 $18.60 $18.05 $18.59 $17.76 158,509
2019-10-31 $17.70 $18.23 $17.65 $18.21 $17.40 199,962
2019-10-30 $17.35 $17.73 $17.25 $17.71 $16.92 249,706
2019-10-29 $17.15 $17.40 $16.93 $17.34 $16.57 519,929
2019-10-28 $17.60 $17.68 $16.81 $17.01 $16.25 139,998
2019-10-25 $17.11 $17.44 $17.11 $17.29 $16.52 41,719
2019-10-24 $17.32 $17.44 $17.05 $17.15 $16.39 65,500
2019-10-23 $17.33 $17.33 $16.99 $17.25 $16.48 24,335
2019-10-22 $17.50 $17.50 $17.11 $17.33 $16.56 29,512
2019-10-21 $17.46 $17.57 $17.26 $17.36 $16.59 43,314
2019-10-18 $17.35 $17.59 $17.24 $17.39 $16.62 62,918
2019-10-17 $17.15 $17.50 $17.12 $17.40 $16.63 111,525
2019-10-16 $17.09 $17.22 $16.88 $17.17 $16.41 60,475
2019-10-15 $17.04 $17.40 $16.70 $17.22 $16.45 92,295
2019-10-14 $17.01 $17.20 $16.50 $16.99 $16.23 95,278
2019-10-11 $16.52 $17.25 $16.35 $17.11 $16.35 144,450
2019-10-10 $16.13 $16.44 $16.13 $16.30 $15.57 131,183
2019-10-09 $16.18 $16.29 $15.99 $16.09 $15.37 102,620
2019-10-08 $16.15 $16.17 $16.03 $16.09 $15.37 362,435
2019-10-07 $16.20 $16.54 $16.20 $16.31 $15.58 50,610
2019-10-04 $16.16 $16.31 $15.92 $16.28 $15.56 45,054
2019-10-03 $16.06 $16.41 $15.93 $16.23 $15.51 59,572
2019-10-02 $15.97 $16.35 $15.93 $16.15 $15.43 44,655
2019-10-01 $16.19 $16.43 $15.97 $16.03 $15.32 77,557
2019-09-30 $16.09 $16.48 $15.96 $16.02 $15.31 93,311
2019-09-27 $16.18 $16.40 $16.10 $16.17 $15.45 51,305
2019-09-26 $16.08 $16.62 $16.05 $16.10 $15.38 65,025
2019-09-25 $15.68 $16.27 $15.61 $16.16 $15.44 53,761
2019-09-24 $15.93 $15.97 $15.40 $15.57 $14.88 139,395
2019-09-23 $15.65 $15.80 $15.39 $15.71 $15.01 142,303
2019-09-20 $15.60 $16.06 $15.56 $15.57 $14.88 331,669
2019-09-19 $15.84 $15.96 $15.56 $15.65 $14.95 135,648
2019-09-18 $15.66 $15.80 $15.34 $15.76 $15.06 114,354
2019-09-17 $15.54 $15.69 $15.45 $15.61 $14.92 83,137
2019-09-16 $15.23 $15.76 $15.05 $15.65 $14.95 97,358
2019-09-13 $15.79 $15.79 $15.16 $15.29 $14.61 93,322
2019-09-12 $15.66 $15.79 $15.07 $15.68 $14.98 59,266
2019-09-11 $15.85 $15.85 $15.45 $15.66 $14.96 47,371
2019-09-10 $16.59 $16.59 $15.35 $15.83 $15.13 56,003
2019-09-09 $16.22 $16.22 $15.82 $16.03 $15.32 48,833
2019-09-06 $15.88 $16.59 $15.88 $16.01 $15.30 33,309
2019-09-05 $15.88 $16.29 $15.67 $15.75 $15.05 28,329
2019-09-04 $15.80 $16.17 $15.52 $15.57 $14.88 18,993
2019-09-03 $15.88 $16.05 $15.46 $15.67 $14.97 17,202
2019-08-30 $16.17 $16.24 $15.77 $16.05 $15.34 17,364
2019-08-29 $16.17 $16.29 $15.88 $16.15 $15.43 20,146
2019-08-28 $15.48 $16.09 $15.43 $15.92 $15.21 25,470
2019-08-27 $15.67 $15.75 $15.21 $15.37 $14.69 27,190
2019-08-26 $15.42 $15.85 $15.15 $15.60 $14.91 19,808
2019-08-23 $15.67 $16.27 $15.11 $15.21 $14.53 16,532
2019-08-22 $15.72 $16.20 $15.44 $15.78 $15.08 23,131
2019-08-21 $15.73 $16.09 $15.46 $15.70 $15.00 51,168
2019-08-20 $15.93 $16.13 $15.36 $15.57 $14.88 19,295
2019-08-19 $15.55 $15.89 $15.48 $15.80 $15.10 23,760
2019-08-16 $15.08 $15.63 $14.94 $15.49 $14.80 52,129
2019-08-15 $15.26 $15.32 $15.00 $15.00 $14.33 18,033
2019-08-14 $15.42 $15.48 $15.00 $15.30 $14.62 26,005
2019-08-13 $15.64 $15.87 $15.39 $15.51 $14.76 43,094
2019-08-12 $15.76 $15.86 $15.66 $15.66 $14.90 6,537
2019-08-09 $15.92 $16.15 $15.68 $15.89 $15.12 27,584
2019-08-08 $16.04 $16.68 $15.79 $16.10 $15.32 29,842
2019-08-07 $15.86 $16.29 $15.82 $16.02 $15.25 22,510
2019-08-06 $16.27 $16.30 $15.81 $16.06 $15.29 18,685
2019-08-05 $16.38 $16.59 $15.97 $15.97 $15.20 15,237
2019-08-02 $16.99 $17.09 $16.61 $16.62 $15.82 12,164
2019-08-01 $17.25 $17.73 $17.07 $17.07 $16.25 23,301
2019-07-31 $17.18 $17.70 $17.04 $17.16 $16.33 39,753
2019-07-30 $16.93 $17.28 $16.87 $17.10 $16.28 26,170
2019-07-29 $16.75 $17.19 $16.75 $17.01 $16.19 33,006
2019-07-26 $17.24 $17.28 $16.87 $16.91 $16.09 33,301
2019-07-25 $16.60 $17.21 $16.60 $17.12 $16.29 6,089
2019-07-24 $17.03 $17.33 $17.03 $17.27 $16.44 20,812
2019-07-23 $17.17 $17.17 $16.73 $16.85 $16.04 9,677
2019-07-22 $17.09 $17.22 $16.92 $17.13 $16.30 6,976
2019-07-19 $17.05 $17.26 $16.94 $17.20 $16.37 7,848
2019-07-18 $16.90 $17.22 $16.82 $17.16 $16.33 7,308
2019-07-17 $17.25 $17.26 $16.92 $16.93 $16.11 7,998
2019-07-16 $17.31 $17.35 $17.16 $17.20 $16.37 25,716
2019-07-15 $17.54 $17.57 $17.08 $17.34 $16.50 21,719
2019-07-12 $17.66 $17.68 $17.48 $17.53 $16.68 17,448
2019-07-11 $17.60 $17.74 $17.49 $17.68 $16.83 26,712
2019-07-10 $17.79 $17.83 $17.37 $17.62 $16.77 18,553
2019-07-09 $17.63 $17.83 $17.43 $17.75 $16.89 31,840
2019-07-08 $17.81 $17.85 $17.42 $17.56 $16.71 20,316
2019-07-05 $17.77 $17.88 $17.55 $17.82 $16.96 17,205
2019-07-03 $17.77 $17.88 $17.66 $17.70 $16.85 8,261
2019-07-02 $17.62 $17.80 $17.41 $17.77 $16.91 21,209
2019-07-01 $17.60 $17.72 $17.41 $17.66 $16.81 32,654
2019-06-28 $17.21 $17.67 $17.21 $17.45 $16.61 325,475
2019-06-27 $16.70 $17.33 $16.70 $17.33 $16.49 41,317
2019-06-26 $16.56 $16.90 $16.51 $16.68 $15.88 17,754
2019-06-25 $16.55 $17.06 $16.32 $16.60 $15.80 42,953
2019-06-24 $17.16 $17.16 $16.41 $16.50 $15.70 27,206
2019-06-21 $16.83 $17.09 $16.34 $16.83 $16.02 82,485
2019-06-20 $17.32 $17.33 $16.73 $17.01 $16.19 28,871
2019-06-19 $17.20 $17.52 $16.75 $17.23 $16.40 43,452
2019-06-18 $16.94 $17.45 $16.81 $17.18 $16.35 28,492
2019-06-17 $17.00 $17.30 $16.58 $16.80 $15.99 20,047
2019-06-14 $17.00 $17.30 $16.55 $17.00 $16.18 26,320
2019-06-13 $16.95 $17.53 $16.95 $17.14 $16.31 35,930
2019-06-12 $16.75 $17.00 $16.32 $16.90 $16.08 18,563
2019-06-11 $16.41 $16.48 $16.12 $16.42 $15.63 35,516
2019-06-10 $16.52 $16.94 $16.19 $16.54 $15.74 45,823
2019-06-07 $16.46 $16.84 $16.09 $16.42 $15.63 84,183
2019-06-06 $17.15 $17.15 $16.08 $16.42 $15.63 34,927
2019-06-05 $16.97 $16.97 $16.32 $16.50 $15.70 32,099
2019-06-04 $16.53 $17.06 $16.47 $16.94 $16.12 36,641
2019-06-03 $16.53 $16.80 $16.06 $16.60 $15.80 36,907
2019-05-31 $16.48 $17.82 $16.03 $16.50 $15.70 56,500
2019-05-30 $17.22 $17.22 $16.06 $16.75 $15.94 65,299
2019-05-29 $17.44 $17.82 $16.97 $17.19 $16.36 60,950
2019-05-28 $17.71 $17.81 $17.45 $17.68 $16.83 99,971
2019-05-24 $17.23 $17.83 $17.23 $17.71 $16.86 31,017
2019-05-23 $17.61 $17.68 $16.85 $17.15 $16.32 29,346
2019-05-22 $17.79 $18.29 $17.56 $17.73 $16.87 25,145
2019-05-21 $17.75 $18.30 $17.53 $17.83 $16.97 38,013
2019-05-20 $17.54 $17.84 $17.52 $17.75 $16.89 47,154
2019-05-17 $17.59 $17.78 $17.27 $17.67 $16.82 30,203
2019-05-16 $17.82 $17.89 $17.60 $17.68 $16.83 17,477
2019-05-15 $17.72 $17.83 $17.26 $17.80 $16.94 34,314
2019-05-14 $17.30 $17.93 $17.14 $17.91 $16.99 38,610
2019-05-13 $17.97 $17.98 $17.25 $17.45 $16.55 24,013
2019-05-10 $17.78 $18.35 $17.78 $18.14 $17.21 24,565
2019-05-09 $17.67 $18.27 $17.67 $17.79 $16.87 32,793
2019-05-08 $18.07 $18.30 $17.69 $17.86 $16.94 20,340
2019-05-07 $18.24 $18.35 $17.55 $17.95 $17.03 39,816
2019-05-06 $17.26 $18.22 $17.14 $17.78 $16.87 42,355
2019-05-03 $17.36 $17.85 $17.36 $17.50 $16.60 42,322
2019-05-02 $17.29 $17.85 $16.93 $17.21 $16.32 53,145
2019-05-01 $16.88 $17.50 $16.78 $17.13 $16.25 67,837
2019-04-30 $16.99 $17.30 $16.00 $16.95 $16.08 90,280
2019-04-29 $15.87 $16.74 $15.66 $16.71 $15.85 35,337
2019-04-26 $15.64 $15.99 $15.53 $15.84 $15.03 17,512
2019-04-25 $15.73 $15.92 $15.53 $15.62 $14.82 13,549
2019-04-24 $15.83 $15.95 $15.62 $15.75 $14.94 18,037
2019-04-23 $15.71 $15.95 $15.58 $15.82 $15.01 44,394
2019-04-22 $15.78 $15.89 $15.52 $15.69 $14.88 27,469
2019-04-18 $15.83 $15.97 $15.50 $15.70 $14.89 53,296
2019-04-17 $15.80 $16.00 $15.74 $15.86 $15.04 26,023
2019-04-16 $15.84 $16.16 $15.74 $15.76 $14.95 28,980
2019-04-15 $16.03 $16.44 $15.67 $15.74 $14.93 26,482
2019-04-12 $16.19 $16.33 $16.00 $16.00 $15.18 44,511
2019-04-11 $15.76 $16.42 $15.73 $16.07 $15.24 59,582
2019-04-10 $15.70 $15.76 $15.50 $15.74 $14.93 67,261
2019-04-09 $15.50 $15.74 $15.22 $15.56 $14.76 109,978
2019-04-08 $15.88 $15.90 $15.44 $15.52 $14.72 153,862
2019-04-05 $15.65 $15.81 $15.37 $15.51 $14.71 33,752
2019-04-04 $15.57 $15.87 $15.54 $15.64 $14.84 9,155
2019-04-03 $15.59 $16.03 $15.49 $15.57 $14.77 25,128
2019-04-02 $15.40 $15.70 $15.37 $15.52 $14.72 41,211
2019-04-01 $15.70 $15.94 $15.32 $15.39 $14.60 47,637
2019-03-29 $15.40 $15.66 $15.20 $15.65 $14.85 85,117
2019-03-28 $15.19 $15.45 $14.97 $15.41 $14.62 64,127
2019-03-27 $15.30 $15.31 $15.00 $15.20 $14.42 35,493
2019-03-26 $15.06 $15.58 $15.06 $15.34 $14.55 34,919
2019-03-25 $14.75 $15.14 $14.75 $14.99 $14.22 32,794
2019-03-22 $16.41 $16.53 $14.58 $15.00 $14.23 90,343
2019-03-21 $16.48 $16.82 $16.46 $16.46 $15.61 14,511
2019-03-20 $16.45 $17.10 $16.35 $16.62 $15.77 34,890
2019-03-19 $16.65 $17.01 $16.42 $16.50 $15.65 21,462
2019-03-18 $16.59 $16.78 $16.57 $16.60 $15.75 6,228
2019-03-15 $16.69 $16.82 $16.59 $16.60 $15.75 104,705
2019-03-14 $16.78 $16.93 $16.62 $16.80 $15.94 41,921
2019-03-13 $16.59 $16.97 $16.51 $16.78 $15.92 18,482
2019-03-12 $16.80 $16.80 $16.50 $16.59 $15.74 43,974
2019-03-11 $16.67 $16.95 $16.52 $16.83 $15.96 95,136
2019-03-08 $16.94 $16.94 $16.44 $16.65 $15.79 45,380
2019-03-07 $16.98 $17.22 $16.69 $16.99 $16.12 35,556
2019-03-06 $17.51 $17.51 $16.74 $16.99 $16.12 61,019
2019-03-05 $17.58 $17.68 $16.73 $17.01 $16.14 27,352
2019-03-04 $17.80 $18.18 $17.60 $17.61 $16.70 47,794
2019-03-01 $17.75 $17.98 $17.64 $17.85 $16.93 33,266
2019-02-28 $17.54 $18.10 $17.54 $17.71 $16.80 33,155
2019-02-27 $17.88 $18.30 $17.65 $17.94 $17.02 24,775
2019-02-26 $18.14 $18.31 $17.64 $17.88 $16.96 35,379
2019-02-25 $18.44 $18.45 $18.13 $18.13 $17.20 81,702
2019-02-22 $18.30 $18.45 $18.10 $18.38 $17.43 15,603
2019-02-21 $18.31 $18.46 $18.20 $18.30 $17.36 12,675
2019-02-20 $18.49 $18.70 $18.21 $18.31 $17.37 42,885
2019-02-19 $18.24 $18.76 $18.24 $18.50 $17.55 21,012
2019-02-15 $18.54 $18.95 $18.13 $18.25 $17.31 56,800
2019-02-14 $18.40 $18.92 $18.36 $18.39 $17.44 65,888
2019-02-13 $18.59 $18.75 $18.26 $18.59 $17.58 54,861
2019-02-12 $18.21 $18.65 $18.07 $18.36 $17.36 40,733
2019-02-11 $18.17 $18.42 $18.02 $18.11 $17.12 19,985
2019-02-08 $18.03 $18.68 $17.97 $18.43 $17.43 41,642
2019-02-07 $18.65 $18.75 $17.99 $18.21 $17.22 28,527
2019-02-06 $18.61 $18.75 $18.47 $18.59 $17.58 8,513
2019-02-05 $18.44 $18.79 $18.32 $18.66 $17.64 23,442
2019-02-04 $18.79 $19.18 $18.16 $18.53 $17.52 47,169
2019-02-01 $18.15 $19.06 $17.95 $18.80 $17.78 97,824
2019-01-31 $18.56 $18.62 $17.54 $17.94 $16.96 106,953
2019-01-30 $19.26 $19.26 $18.15 $18.91 $17.88 90,033
2019-01-29 $19.53 $19.75 $18.77 $19.37 $18.31 40,828
2019-01-28 $19.87 $20.08 $19.31 $19.45 $18.39 24,798
2019-01-25 $19.96 $19.96 $18.76 $19.87 $18.79 73,699
2019-01-24 $19.70 $19.96 $19.55 $19.79 $18.71 11,310
2019-01-23 $19.30 $20.50 $18.67 $19.73 $18.65 86,393
2019-01-22 $19.38 $19.63 $19.04 $19.26 $18.21 31,983
2019-01-18 $19.35 $19.50 $19.13 $19.45 $18.39 58,137
2019-01-17 $19.09 $19.40 $19.09 $19.28 $18.23 27,788
2019-01-16 $18.67 $19.24 $18.65 $19.15 $18.11 97,215
2019-01-15 $18.86 $18.86 $18.33 $18.66 $17.64 53,363
2019-01-14 $18.64 $19.18 $18.38 $18.81 $17.78 47,176
2019-01-11 $18.94 $19.35 $18.63 $18.86 $17.83 35,910
2019-01-10 $19.07 $19.40 $18.82 $19.20 $18.15 63,764
2019-01-09 $19.58 $19.65 $18.93 $19.23 $18.18 153,242
2019-01-08 $19.75 $19.75 $18.27 $19.36 $18.30 38,315
2019-01-07 $18.99 $19.74 $18.09 $19.71 $18.64 81,211
2019-01-04 $19.50 $19.50 $18.80 $19.14 $18.10 71,450
2019-01-03 $19.34 $19.43 $17.93 $19.29 $18.24 41,262
2019-01-02 $19.43 $19.49 $17.95 $19.48 $18.42 68,157
2018-12-31 $19.50 $19.61 $18.55 $19.50 $18.44 102,585
2018-12-28 $18.79 $19.99 $18.33 $19.47 $18.41 65,220
2018-12-27 $17.28 $18.94 $17.04 $18.75 $17.73 79,991
2018-12-26 $16.72 $18.39 $16.72 $17.46 $16.51 37,644
2018-12-24 $17.00 $17.00 $16.13 $16.59 $15.69 32,664
2018-12-21 $17.02 $17.19 $16.30 $16.84 $15.92 349,823
2018-12-20 $17.10 $17.34 $16.60 $16.97 $16.04 101,147
2018-12-19 $18.15 $18.39 $17.25 $17.41 $16.46 39,390
2018-12-18 $18.62 $18.91 $18.11 $18.22 $17.23 29,709
2018-12-17 $18.41 $18.80 $18.18 $18.55 $17.54 82,603
2018-12-14 $18.33 $18.89 $18.33 $18.50 $17.49 84,793
2018-12-13 $19.84 $19.84 $18.35 $18.59 $17.58 74,962
2018-12-12 $20.03 $20.03 $19.74 $19.81 $18.73 75,310
2018-12-11 $19.91 $20.03 $19.76 $19.84 $18.76 56,453
2018-12-10 $19.63 $20.00 $19.59 $19.84 $18.76 85,040
2018-12-07 $20.06 $20.33 $19.29 $19.74 $18.66 78,060
2018-12-06 $19.80 $20.57 $19.71 $20.17 $19.07 103,410
2018-12-04 $20.74 $20.74 $19.47 $20.02 $18.93 75,760
2018-12-03 $21.60 $21.60 $20.32 $20.72 $19.59 46,465
2018-11-30 $20.90 $21.49 $20.52 $21.36 $20.20 95,935
2018-11-29 $20.59 $21.31 $20.28 $20.83 $19.69 74,351
2018-11-28 $20.46 $20.62 $19.84 $20.55 $19.43 127,981
2018-11-27 $20.40 $20.55 $20.30 $20.40 $19.29 53,307
2018-11-26 $19.95 $20.73 $19.95 $20.65 $19.52 69,430
2018-11-23 $19.85 $21.08 $19.84 $20.15 $19.05 90,020
2018-11-21 $19.98 $20.17 $19.56 $19.88 $18.80 139,590
2018-11-20 $19.89 $20.01 $19.50 $19.89 $18.81 143,651
2018-11-19 $19.95 $20.18 $19.84 $19.91 $18.82 99,421
2018-11-16 $19.70 $20.02 $19.25 $19.93 $18.84 75,872
2018-11-15 $19.70 $19.83 $19.27 $19.82 $18.74 52,956
2018-11-14 $19.51 $20.15 $19.35 $19.82 $18.68 776,252
2018-11-13 $21.81 $22.97 $21.81 $22.42 $21.13 26,468
2018-11-12 $20.93 $22.14 $20.52 $21.68 $20.44 37,460
2018-11-09 $20.94 $21.25 $20.72 $20.97 $19.77 24,959
2018-11-08 $20.08 $21.15 $20.08 $21.02 $19.81 39,874
2018-11-07 $21.23 $21.37 $19.77 $20.16 $19.00 54,031
2018-11-06 $19.99 $21.36 $19.99 $21.21 $19.99 48,703
2018-11-05 $19.80 $20.00 $19.52 $19.97 $18.82 97,091
2018-11-02 $19.65 $19.88 $19.59 $19.75 $18.62 225,855
2018-11-01 $19.42 $19.65 $19.28 $19.63 $18.50 27,953
2018-10-31 $19.40 $19.49 $18.53 $19.40 $18.29 74,138
2018-10-30 $18.72 $19.40 $18.72 $19.25 $18.15 60,278
2018-10-29 $19.35 $19.43 $18.52 $18.77 $17.69 21,154
2018-10-26 $19.23 $19.49 $19.09 $19.20 $18.10 41,646
2018-10-25 $19.03 $19.37 $18.78 $19.37 $18.26 29,221
2018-10-24 $19.15 $19.63 $18.83 $18.92 $17.83 171,515
2018-10-23 $19.55 $19.60 $18.95 $19.19 $18.09 58,315
2018-10-22 $19.88 $19.88 $19.59 $19.61 $18.48 61,832
2018-10-19 $20.28 $20.28 $19.52 $19.79 $18.65 48,059
2018-10-18 $20.04 $20.48 $20.04 $20.28 $19.12 35,061
2018-10-17 $20.02 $20.23 $19.92 $20.23 $19.07 38,076
2018-10-16 $20.00 $20.22 $19.96 $20.06 $18.91 237,873
2018-10-15 $19.67 $19.99 $19.50 $19.99 $18.84 71,402
2018-10-12 $19.61 $19.70 $19.50 $19.68 $18.55 77,344
2018-10-11 $19.55 $19.77 $19.50 $19.51 $18.39 52,622
2018-10-10 $19.66 $19.75 $19.51 $19.60 $18.48 69,987
2018-10-09 $19.72 $19.81 $19.49 $19.66 $18.53 26,827
2018-10-08 $19.41 $19.78 $19.39 $19.72 $18.59 57,316
2018-10-05 $19.58 $19.86 $19.23 $19.41 $18.30 42,021
2018-10-04 $19.66 $19.81 $19.28 $19.51 $18.39 42,801
2018-10-03 $19.11 $19.87 $19.02 $19.70 $18.57 66,168
2018-10-02 $19.52 $19.75 $18.95 $19.00 $17.91 134,443
2018-10-01 $19.37 $19.70 $19.15 $19.46 $18.34 144,299
2018-09-28 $19.31 $19.34 $19.00 $19.29 $18.18 120,105
2018-09-27 $19.17 $19.41 $18.84 $19.40 $18.29 100,888
2018-09-26 $18.86 $19.35 $18.77 $19.14 $18.04 274,263
2018-09-25 $18.93 $19.00 $18.56 $18.86 $17.78 202,049
2018-09-24 $19.08 $19.08 $18.60 $18.75 $17.67 242,708
2018-09-21 $18.11 $19.15 $17.90 $18.59 $17.52 1,482,589
2018-09-20 $18.76 $18.80 $17.70 $18.10 $17.06 206,567
2018-09-19 $18.71 $18.83 $18.15 $18.64 $17.57 305,714
2018-09-18 $18.89 $18.89 $18.26 $18.66 $17.59 122,348
2018-09-17 $18.83 $18.95 $18.44 $18.89 $17.81 73,202
2018-09-14 $18.90 $18.95 $18.52 $18.76 $17.68 90,680
2018-09-13 $18.87 $18.95 $18.39 $18.91 $17.83 342,030
2018-09-12 $18.95 $18.97 $18.59 $18.85 $17.77 93,257
2018-09-11 $18.89 $18.99 $17.35 $18.90 $17.82 393,023
2018-09-10 $18.99 $19.00 $18.14 $18.95 $17.86 325,947
2018-09-07 $19.13 $19.13 $18.28 $18.98 $17.89 511,944
2018-09-06 $17.98 $19.62 $17.96 $19.10 $18.00 318,232
2018-09-05 $17.88 $17.98 $17.69 $17.96 $16.93 56,640
2018-09-04 $17.44 $17.88 $17.37 $17.75 $16.73 154,655
2018-08-31 $17.20 $17.47 $16.88 $17.44 $16.44 82,071
2018-08-30 $17.43 $17.72 $16.85 $17.40 $16.40 81,911
2018-08-29 $17.79 $17.88 $17.29 $17.59 $16.58 42,724
2018-08-28 $17.40 $17.98 $17.05 $17.70 $16.68 56,481
2018-08-27 $17.85 $17.85 $16.87 $17.30 $16.31 71,596
2018-08-24 $17.65 $18.00 $17.60 $17.70 $16.68 70,766
2018-08-23 $16.99 $17.86 $16.99 $17.69 $16.68 229,247
2018-08-22 $16.64 $17.05 $16.60 $17.04 $16.06 86,401
2018-08-21 $16.52 $16.68 $16.44 $16.64 $15.69 66,676
2018-08-20 $16.49 $16.55 $16.33 $16.49 $15.54 69,399
2018-08-17 $16.42 $16.53 $16.40 $16.42 $15.48 107,334
2018-08-16 $16.40 $16.53 $16.34 $16.43 $15.49 227,824
2018-08-15 $16.51 $16.53 $16.20 $16.43 $15.49 82,129
2018-08-14 $16.49 $16.52 $16.35 $16.50 $15.55 199,834
2018-08-13 $16.45 $16.52 $16.20 $16.50 $15.55 212,138
2018-08-10 $16.39 $16.48 $16.01 $16.40 $15.46 337,842
2018-08-09 $16.00 $16.64 $16.00 $16.50 $15.55 3,584,152
2018-08-08 $16.75 $16.75 $15.50 $16.00 $15.08 1,450
2018-08-07 $16.74 $16.74 $15.05 $16.00 $15.08 6,100
Recent Amalgamated Financial Corp (AMAL) News
Time Published Title News Site