Amalgamated Bank Class A Common Stockのデータ

Amalgamated Bank Class A Common Stockの基本情報

名前 Amalgamated Bank Class A Common Stock
ティッカー AMAL
United States
上場年 2018.0
セクター Consumer Non-Durables

Amalgamated Bank Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.64 16.2 16.43 16.64 47200.0 16.64
2021-02-12 16.3 16.07 16.17 16.19 43700.0 16.19
2021-02-11 16.49 16.05 16.32 16.32 60500.0 16.32
2021-02-10 16.42 15.95 15.95 16.33 56600.0 16.33
2021-02-09 16.06 15.79 15.91 16.03 54400.0 16.03
2021-02-08 15.83 15.61 15.7 15.77 78900.0 15.77
2021-02-05 15.62 15.09 15.5 15.56 38000.0 15.56
2021-02-04 15.48 14.99 14.99 15.44 36800.0 15.44
2021-02-03 15.04 14.65 14.82 15.0 28600.0 15.0
2021-02-02 14.93 14.28 14.81 14.85 26300.0 14.85
2021-02-01 14.82 14.21 14.34 14.5 27500.0 14.5
2021-01-29 15.12 14.49 14.75 14.66 59800.0 14.66
2021-01-28 15.0 13.29 13.29 14.52 48600.0 14.52
2021-01-27 14.52 13.57 14.52 13.77 62900.0 13.77
2021-01-26 14.93 14.52 14.85 14.65 127000.0 14.65
2021-01-25 15.05 14.35 14.88 14.67 42400.0 14.67
2021-01-22 15.26 14.53 14.66 15.03 33300.0 15.03
2021-01-21 15.1 14.59 15.1 14.8 42300.0 14.8
2021-01-20 15.19 14.87 15.02 15.1 63000.0 15.1
2021-01-19 15.7 14.85 15.7 15.14 57900.0 15.14
2021-01-15 15.69 15.0 15.02 15.6 46500.0 15.6
2021-01-14 15.58 14.94 15.14 15.5 40900.0 15.5
2021-01-13 15.08 14.87 15.08 15.03 50700.0 15.03
2021-01-12 15.18 14.66 14.88 15.08 43400.0 15.08
2021-01-11 14.94 14.21 14.68 14.87 39900.0 14.87
2021-01-08 15.1 14.18 15.1 14.8 51900.0 14.8
2021-01-07 15.32 14.88 15.32 15.12 50100.0 15.12
2021-01-06 15.39 13.93 14.18 15.05 98600.0 15.05
2021-01-05 13.93 13.57 13.61 13.67 34400.0 13.67
2021-01-04 13.86 13.28 13.76 13.56 48900.0 13.56
2020-12-31 13.9 13.37 13.49 13.74 25400.0 13.74
2020-12-30 13.67 13.23 13.54 13.54 23500.0 13.54
2020-12-29 13.9 13.32 13.8 13.6 41900.0 13.6
2020-12-28 14.08 13.49 13.86 13.89 40200.0 13.89
2020-12-24 13.78 13.26 13.5 13.64 32000.0 13.64
2020-12-23 13.9 13.2 13.54 13.32 66300.0 13.32
2020-12-22 13.74 13.0 13.54 13.6 52000.0 13.6
2020-12-21 14.11 13.33 14.06 13.58 43500.0 13.58
2020-12-18 14.68 13.7 14.68 14.17 296200.0 14.17
2020-12-17 14.71 13.75 14.08 14.51 95700.0 14.51
2020-12-16 14.21 13.63 13.63 13.96 167000.0 13.96
2020-12-15 13.85 13.25 13.54 13.78 92000.0 13.78
2020-12-14 13.85 13.07 13.38 13.25 56900.0 13.25
2020-12-11 13.52 13.14 13.4 13.25 32600.0 13.25
2020-12-10 13.57 13.3 13.52 13.52 50100.0 13.52
2020-12-09 13.85 13.23 13.65 13.52 72900.0 13.52
2020-12-08 13.48 13.22 13.26 13.41 86100.0 13.41
2020-12-07 13.72 13.34 13.62 13.45 31400.0 13.45
2020-12-04 13.64 13.03 13.03 13.61 54800.0 13.61
2020-12-03 13.38 13.12 13.28 13.23 47800.0 13.23
2020-12-02 13.31 13.09 13.09 13.27 44900.0 13.27
2020-12-01 13.49 12.88 13.03 13.26 42600.0 13.26
2020-11-30 13.42 12.57 13.29 12.72 47400.0 12.72
2020-11-27 13.53 13.01 13.53 13.45 16800.0 13.45
2020-11-25 13.85 13.14 13.61 13.52 19700.0 13.52
2020-11-24 13.84 13.28 13.35 13.76 76000.0 13.76
2020-11-23 13.47 12.94 13.32 13.11 73800.0 13.11
2020-11-20 13.61 12.86 13.05 13.32 76300.0 13.32
2020-11-19 13.32 12.83 13.17 13.24 47500.0 13.24
2020-11-18 13.73 12.76 13.33 12.78 80700.0 12.78
2020-11-17 13.61 13.11 13.11 13.37 52000.0 13.29
2020-11-16 13.33 12.69 12.96 13.29 40700.0 13.21
2020-11-13 12.73 12.49 12.72 12.5 48000.0 12.43
2020-11-12 13.25 12.19 12.64 12.52 36100.0 12.45
2020-11-11 13.09 12.24 12.24 12.92 30600.0 12.84
2020-11-10 13.58 12.72 13.28 13.46 48000.0 13.38
2020-11-09 13.41 11.63 12.0 12.93 94500.0 12.85
2020-11-06 12.26 10.92 11.97 11.05 26800.0 10.98
2020-11-05 12.06 11.36 11.36 11.79 18100.0 11.72
2020-11-04 11.74 11.26 11.48 11.45 31900.0 11.38
2020-11-03 12.12 10.97 11.63 11.8 59000.0 11.73
2020-11-02 11.53 11.05 11.29 11.36 59000.0 11.29
2020-10-30 11.25 10.93 11.24 11.1 48000.0 11.03
2020-10-29 11.22 10.77 11.07 11.15 22200.0 11.08
2020-10-28 11.48 10.51 10.51 11.1 35300.0 11.03
2020-10-27 11.99 11.47 11.96 11.6 19100.0 11.53
2020-10-26 11.96 11.42 11.63 11.87 23600.0 11.8
2020-10-23 12.17 11.67 12.05 11.88 41900.0 11.81
2020-10-22 12.18 11.78 12.04 12.02 44500.0 11.95
2020-10-21 12.07 11.86 11.86 11.91 14500.0 11.84
2020-10-20 12.33 11.53 11.97 11.97 27200.0 11.9
2020-10-19 12.21 11.44 11.82 11.79 69300.0 11.72
2020-10-16 11.9 11.37 11.88 11.86 25500.0 11.79
2020-10-15 11.97 11.45 11.45 11.96 66400.0 11.89
2020-10-14 12.12 11.69 12.05 11.73 32800.0 11.66
2020-10-13 12.5 12.06 12.36 12.11 35100.0 12.04
2020-10-12 12.42 11.96 12.05 12.35 22700.0 12.28
2020-10-09 12.54 11.71 12.12 11.97 41700.0 11.9
2020-10-08 12.67 11.4 12.67 12.47 32900.0 12.4
2020-10-07 12.64 12.33 12.52 12.49 36000.0 12.42
2020-10-06 12.89 12.13 12.24 12.32 48700.0 12.25
2020-10-05 12.22 11.24 11.8 12.12 30600.0 12.05
2020-10-02 11.75 10.98 10.98 11.6 20800.0 11.53
2020-10-01 11.18 10.57 10.65 11.18 53900.0 11.11
2020-09-30 10.99 10.47 10.6 10.58 36400.0 10.52
2020-09-29 10.88 10.41 10.88 10.52 45900.0 10.46
2020-09-28 11.11 10.46 10.67 10.64 55000.0 10.58
2020-09-25 10.7 10.2 10.37 10.53 66700.0 10.47
2020-09-24 10.94 10.49 10.64 10.52 36800.0 10.46
2020-09-23 11.1 10.51 10.96 10.62 51400.0 10.56
2020-09-22 11.4 10.73 11.33 10.78 58800.0 10.72
2020-09-21 11.72 11.11 11.67 11.25 73200.0 11.18
2020-09-18 12.59 11.78 12.54 11.83 325600.0 11.76
2020-09-17 12.58 12.35 12.47 12.41 31200.0 12.34
2020-09-16 12.89 12.5 12.73 12.58 59900.0 12.5
2020-09-15 12.98 12.6 12.9 12.63 47600.0 12.55
2020-09-14 12.88 12.5 12.61 12.85 71400.0 12.77
2020-09-11 12.6 11.75 11.87 12.46 75400.0 12.39
2020-09-10 12.24 11.63 12.18 11.9 57300.0 11.83
2020-09-09 12.44 12.05 12.36 12.12 69600.0 12.05
2020-09-08 12.58 11.65 11.67 12.28 111200.0 12.21
2020-09-04 12.18 11.56 11.94 11.7 51300.0 11.63
2020-09-03 12.62 11.83 12.58 11.94 26600.0 11.87
2020-09-02 12.58 11.9 11.92 12.51 53000.0 12.44
2020-09-01 12.02 11.64 11.67 11.93 28500.0 11.86
2020-08-31 12.2 11.69 12.15 11.77 50400.0 11.7
2020-08-28 12.83 12.07 12.29 12.25 24500.0 12.18
2020-08-27 12.66 11.83 11.83 12.13 86700.0 12.06
2020-08-26 12.06 11.67 12.06 11.67 25900.0 11.6
2020-08-25 12.4 12.07 12.4 12.08 38900.0 12.01
2020-08-24 12.29 11.71 11.95 12.25 55700.0 12.18
2020-08-21 11.98 11.5 11.65 11.97 70700.0 11.9
2020-08-20 11.79 11.48 11.72 11.61 27400.0 11.54
2020-08-19 11.95 11.59 11.64 11.95 27900.0 11.88
2020-08-18 12.32 11.55 12.32 11.62 27800.0 11.55
2020-08-17 12.43 12.05 12.43 12.32 31900.0 12.17
2020-08-14 12.6 12.17 12.21 12.37 16300.0 12.22
2020-08-13 12.46 12.23 12.36 12.33 20700.0 12.18
2020-08-12 12.55 12.14 12.33 12.55 25300.0 12.39
2020-08-11 12.67 12.16 12.4 12.27 27000.0 12.12
2020-08-10 12.41 12.01 12.01 12.15 22100.0 12.0
2020-08-07 12.05 11.51 11.55 12.05 28600.0 11.9
2020-08-06 11.76 11.5 11.58 11.64 11200.0 11.5
2020-08-05 11.63 11.22 11.37 11.59 34000.0 11.45
2020-08-04 11.57 11.12 11.5 11.24 22400.0 11.1
2020-08-03 11.77 11.43 11.77 11.62 49000.0 11.48
2020-07-31 12.12 11.43 11.54 11.55 43000.0 11.41
2020-07-30 12.4 11.65 12.4 11.71 66300.0 11.56
2020-07-29 12.64 12.36 12.36 12.48 85700.0 12.32
2020-07-28 12.55 11.62 11.95 12.32 93500.0 12.17
2020-07-27 11.37 10.98 11.11 11.31 36600.0 11.17
2020-07-24 11.47 11.06 11.33 11.17 87200.0 11.03
2020-07-23 11.52 11.15 11.15 11.32 39500.0 11.18
2020-07-22 11.47 11.18 11.3 11.26 27700.0 11.12
2020-07-21 11.7 10.97 10.97 11.49 24000.0 11.35
2020-07-20 11.29 10.8 11.12 10.86 30600.0 10.72
2020-07-17 11.48 11.17 11.28 11.24 22200.0 11.1
2020-07-16 11.79 11.27 11.76 11.35 32400.0 11.21
2020-07-15 11.9 11.29 11.38 11.72 44800.0 11.57
2020-07-14 10.98 10.6 10.97 10.96 43300.0 10.82
2020-07-13 11.25 10.82 11.14 10.87 93600.0 10.73
2020-07-10 11.27 10.83 10.84 11.05 70600.0 10.91
2020-07-09 11.43 10.72 11.01 10.8 67300.0 10.67
2020-07-08 11.96 11.19 11.33 11.43 43100.0 11.29
2020-07-07 12.16 11.17 11.7 11.21 42100.0 11.07
2020-07-06 11.9 11.33 11.89 11.83 48200.0 11.68
2020-07-02 12.54 11.6 12.34 11.62 21100.0 11.48
2020-07-01 12.76 11.83 12.61 11.96 51500.0 11.81
2020-06-30 12.84 12.31 12.45 12.64 107800.0 12.48
2020-06-29 12.83 12.31 12.58 12.58 104300.0 12.42
2020-06-26 12.77 10.78 11.64 12.57 276500.0 12.41
2020-06-25 11.86 10.96 11.06 11.86 117800.0 11.71
2020-06-24 11.35 10.8 11.05 11.22 63100.0 11.08
2020-06-23 11.49 11.04 11.49 11.1 41400.0 10.96
2020-06-22 11.32 10.97 11.0 11.3 32400.0 11.16
2020-06-19 11.25 10.83 11.2 11.25 90300.0 11.11
2020-06-18 11.21 10.92 10.92 11.01 26500.0 10.87
2020-06-17 11.76 10.93 11.76 11.09 55200.0 10.95
2020-06-16 12.16 11.24 11.75 11.79 47600.0 11.64
2020-06-15 11.31 10.45 10.49 11.18 91500.0 11.04
2020-06-12 11.13 10.58 11.13 10.97 61400.0 10.83
2020-06-11 11.39 10.46 11.39 10.51 50900.0 10.38
2020-06-10 12.38 11.48 12.38 11.74 48000.0 11.59
2020-06-09 12.74 12.23 12.66 12.44 50200.0 12.29
2020-06-08 13.52 12.99 13.52 13.06 73400.0 12.9
2020-06-05 13.39 12.09 12.3 13.22 86900.0 13.06
2020-06-04 11.76 11.35 11.38 11.53 71500.0 11.39
2020-06-03 11.98 11.29 11.52 11.6 91600.0 11.46
2020-06-02 11.68 11.0 11.26 11.14 43700.0 11.0
2020-06-01 11.65 11.16 11.51 11.18 66200.0 11.04
2020-05-29 11.99 11.15 11.85 11.23 44300.0 11.09
2020-05-28 12.75 11.96 12.5 12.04 85700.0 11.89
2020-05-27 12.27 11.43 11.52 12.21 47400.0 12.06
2020-05-26 11.41 10.85 10.85 11.15 40000.0 11.01
2020-05-22 10.69 10.07 10.37 10.57 33400.0 10.44
2020-05-21 10.5 9.99 10.39 10.3 36400.0 10.17
2020-05-20 10.62 10.01 10.01 10.4 41100.0 10.27
2020-05-19 10.35 9.86 10.35 9.91 83700.0 9.79
2020-05-18 10.5 9.79 9.94 10.49 102000.0 10.36
2020-05-15 9.58 9.0 9.05 9.54 72200.0 9.42
2020-05-14 9.11 8.32 8.69 9.05 92100.0 8.94
2020-05-13 9.57 8.88 9.52 9.01 81200.0 8.9
2020-05-12 10.87 9.74 10.87 9.81 65800.0 9.61
2020-05-11 11.11 9.99 10.54 10.85 109500.0 10.63
2020-05-08 10.78 10.3 10.3 10.61 89300.0 10.39
2020-05-07 10.19 9.68 9.9 10.0 58600.0 9.8
2020-05-06 10.18 9.54 10.18 9.74 95700.0 9.54
2020-05-05 10.71 9.96 10.05 10.02 69000.0 9.81
2020-05-04 10.75 10.07 10.65 10.35 99100.0 10.14
2020-05-01 11.28 10.19 11.28 10.85 76600.0 10.63
2020-04-30 11.99 9.55 10.91 10.7 105800.0 10.48
2020-04-29 11.93 10.9 11.01 11.75 57600.0 11.51
2020-04-28 11.84 10.67 11.33 10.71 53500.0 10.49
2020-04-27 11.34 10.27 10.43 11.01 191500.0 10.78
2020-04-24 10.33 9.4 9.65 10.27 56400.0 10.06
2020-04-23 10.02 9.09 9.32 9.64 95600.0 9.44
2020-04-22 9.62 8.86 9.57 9.32 52600.0 9.13
2020-04-21 10.07 8.83 8.86 9.42 82800.0 9.23
2020-04-20 9.67 8.71 9.22 9.17 86700.0 8.98
2020-04-17 9.4 8.94 8.94 9.31 116000.0 9.12
2020-04-16 9.25 8.27 9.25 8.54 109100.0 8.37
2020-04-15 9.7 8.62 9.17 9.23 99800.0 9.04
2020-04-14 10.03 9.12 9.95 9.32 116300.0 9.13
2020-04-13 10.1 9.12 9.74 9.66 97000.0 9.46
2020-04-09 10.13 9.43 9.84 9.7 143400.0 9.5
2020-04-08 9.81 9.13 9.25 9.61 120000.0 9.41
2020-04-07 9.59 8.78 9.18 9.03 118500.0 8.84
2020-04-06 10.16 8.45 9.28 9.0 117900.0 8.82
2020-04-03 9.37 8.5 8.67 8.84 57500.0 8.66
2020-04-02 9.53 8.65 9.15 8.89 240100.0 8.71
2020-04-01 11.16 9.19 10.77 9.26 95700.0 9.07
2020-03-31 10.88 9.59 10.17 10.82 178000.0 10.6
2020-03-30 10.53 8.74 9.14 10.32 152700.0 10.11
2020-03-27 10.44 8.47 9.7 9.22 187900.0 9.03
2020-03-26 10.0 9.01 9.17 9.78 107800.0 9.58
2020-03-25 9.33 8.55 9.02 9.0 118500.0 8.82
2020-03-24 9.55 8.43 8.73 9.0 191000.0 8.82
2020-03-23 9.37 7.9 9.23 8.13 143700.0 7.96
2020-03-20 11.75 8.86 10.07 9.08 249900.0 8.89
2020-03-19 10.33 8.47 8.85 10.11 283400.0 9.9
2020-03-18 9.55 8.88 9.12 8.89 307500.0 8.71
2020-03-17 10.57 9.18 10.55 9.71 460400.0 9.51
2020-03-16 10.95 10.18 10.67 10.39 167700.0 10.18
2020-03-13 12.78 11.25 12.2 11.77 225400.0 11.53
2020-03-12 12.67 11.53 12.42 11.67 238800.0 11.43
2020-03-11 13.89 12.99 13.88 13.02 256100.0 12.75
2020-03-10 14.97 14.07 14.76 14.23 160500.0 13.94
2020-03-09 15.69 13.73 14.69 14.45 104300.0 14.15
2020-03-06 15.78 15.07 15.2 15.64 131000.0 15.32
2020-03-05 16.01 15.56 16.01 15.8 76900.0 15.48
2020-03-04 16.5 15.92 16.37 16.5 72300.0 16.16
2020-03-03 16.99 15.86 16.99 16.11 93600.0 15.78
2020-03-02 17.19 15.97 16.13 17.02 116000.0 16.67
2020-02-28 16.55 15.35 15.74 16.01 106500.0 15.68
2020-02-27 17.5 16.1 17.19 16.12 88400.0 15.79
2020-02-26 17.75 17.28 17.49 17.57 54600.0 17.21
2020-02-25 17.83 17.16 17.74 17.39 133200.0 17.03
2020-02-24 18.18 17.53 17.68 17.64 59000.0 17.28
2020-02-21 18.55 18.05 18.43 18.2 28700.0 17.83
2020-02-20 18.56 18.15 18.15 18.42 31900.0 18.04
2020-02-19 18.44 18.08 18.2 18.34 158600.0 17.89
2020-02-18 18.25 18.01 18.14 18.13 25400.0 17.68