Amalgamated Bank (AMAL)

AMAL
🏛️ Estados Unidos →
27.15
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 16.59 16.97 16.25 16.77 0.0M
2021-12-30 16.55 16.73 16.51 16.64 0.0M
2021-12-29 16.75 16.92 16.53 16.66 0.0M
2021-12-28 16.83 17.01 16.70 16.71 0.0M
2021-12-27 16.72 16.90 16.65 16.86 0.1M
2021-12-23 16.46 16.94 16.42 16.68 0.1M
2021-12-22 16.08 16.44 16.03 16.37 0.1M
2021-12-21 16.16 16.31 15.97 16.08 0.0M
2021-12-20 15.59 16.15 15.23 15.95 0.1M
2021-12-17 16.57 16.82 15.61 15.74 0.3M
2021-12-16 16.67 17.10 16.44 16.59 0.1M
2021-12-15 16.32 16.62 16.16 16.49 0.1M
2021-12-14 16.21 16.61 16.12 16.23 0.1M
2021-12-13 16.51 16.55 16.20 16.20 0.1M
2021-12-10 16.80 17.00 16.02 16.70 0.1M
2021-12-09 16.70 17.07 16.41 16.73 0.0M
2021-12-08 16.98 17.04 16.25 16.88 0.1M
2021-12-07 17.02 17.08 16.84 16.97 0.0M
2021-12-06 16.89 17.27 16.74 16.92 0.0M
2021-12-03 17.21 17.21 16.72 16.83 0.0M
2021-12-02 16.93 17.35 16.85 17.20 0.0M
2021-12-01 17.35 17.61 16.74 16.87 0.0M
2021-11-30 17.32 17.39 16.72 16.92 0.1M
2021-11-29 17.52 18.46 16.87 17.69 0.1M
2021-11-26 17.67 17.82 16.90 17.11 0.0M
2021-11-24 17.91 18.25 17.91 18.19 0.0M
2021-11-23 17.89 18.01 17.69 17.96 0.2M
2021-11-22 18.11 18.45 17.61 17.73 0.1M
2021-11-19 17.88 18.19 17.50 17.96 0.1M
2021-11-18 18.25 18.37 17.97 18.00 0.1M
2021-11-17 18.62 18.62 18.08 18.37 0.0M
2021-11-16 18.65 18.80 18.08 18.57 0.1M
2021-11-15 18.93 19.77 18.66 18.89 0.1M
2021-11-12 19.38 19.45 18.89 19.13 0.1M
2021-11-11 19.70 19.86 19.29 19.36 0.1M
2021-11-10 19.25 19.77 19.25 19.65 0.1M
2021-11-09 19.93 19.93 19.11 19.16 0.0M
2021-11-08 18.80 19.99 18.59 19.86 0.2M
2021-11-05 18.74 18.80 18.53 18.78 0.1M
2021-11-04 18.80 18.80 18.34 18.47 0.0M
2021-11-03 18.94 19.00 18.66 18.77 0.1M
2021-11-02 19.12 19.23 18.62 18.79 0.0M
2021-11-01 18.65 19.00 18.65 19.00 0.1M
2021-10-29 18.87 19.08 18.25 18.36 0.0M
2021-10-28 18.38 19.33 18.21 18.93 0.1M
2021-10-27 17.76 18.09 17.51 17.99 0.0M
2021-10-26 18.08 18.17 17.89 17.89 0.0M
2021-10-25 17.85 18.15 17.75 18.11 0.0M
2021-10-22 17.67 17.88 17.55 17.76 0.0M
2021-10-21 17.38 17.62 17.31 17.59 0.0M
2021-10-20 17.15 17.45 17.00 17.40 0.1M
2021-10-19 17.11 17.30 16.76 17.26 0.0M
2021-10-18 17.22 17.33 16.92 17.11 0.0M
2021-10-15 17.32 17.60 17.17 17.25 0.0M
2021-10-14 16.95 17.25 16.81 17.07 0.0M
2021-10-13 16.80 17.17 16.64 16.85 0.0M
2021-10-12 16.60 17.28 16.52 16.81 0.0M
2021-10-11 16.79 16.95 16.58 16.64 0.0M
2021-10-08 16.17 16.95 16.17 16.66 0.1M
2021-10-07 16.23 16.31 15.66 16.18 0.0M
2021-10-06 16.19 16.39 15.93 16.12 0.1M
2021-10-05 16.20 16.54 16.00 16.34 0.1M
2021-10-04 16.06 16.22 15.90 16.18 0.1M
2021-10-01 15.92 16.24 15.67 16.03 0.1M
2021-09-30 15.56 16.47 15.53 15.82 0.1M
2021-09-29 15.33 15.91 15.12 15.48 0.1M
2021-09-28 15.82 15.82 15.16 15.25 0.1M
2021-09-27 15.34 15.90 15.26 15.72 0.1M
2021-09-24 15.01 15.37 14.90 15.23 0.1M
2021-09-23 14.55 15.24 14.50 14.96 0.2M
2021-09-22 13.71 14.75 13.48 14.19 0.1M
2021-09-21 13.76 13.76 13.50 13.60 0.1M
2021-09-20 14.11 14.32 13.59 13.64 0.1M
2021-09-17 13.88 14.50 13.72 14.48 0.5M
2021-09-16 14.11 14.11 13.73 13.94 0.1M
2021-09-15 14.46 14.59 14.00 14.12 0.1M
2021-09-14 14.80 14.80 14.09 14.44 0.1M
2021-09-13 14.75 15.02 14.56 14.70 0.1M
2021-09-10 14.80 14.92 14.47 14.70 0.1M
2021-09-09 14.80 14.88 14.46 14.60 0.1M
2021-09-08 15.41 15.42 14.30 14.71 0.1M
2021-09-07 15.80 15.80 15.40 15.52 0.1M
2021-09-03 15.94 15.94 15.55 15.82 0.0M
2021-09-02 16.00 16.15 15.80 16.01 0.0M
2021-09-01 15.61 16.04 15.51 15.85 0.1M
2021-08-31 15.31 15.61 15.26 15.55 0.0M
2021-08-30 15.70 15.70 15.24 15.31 0.0M
2021-08-27 15.31 15.82 15.30 15.74 0.0M
2021-08-26 15.44 15.55 15.24 15.27 0.0M
2021-08-25 15.67 15.76 15.41 15.45 0.0M
2021-08-24 15.50 15.57 15.39 15.48 0.0M
2021-08-23 15.52 15.57 15.38 15.49 0.0M
2021-08-20 15.40 15.65 15.07 15.36 0.1M
2021-08-19 15.35 15.52 15.05 15.52 0.0M
2021-08-18 15.55 15.77 15.39 15.41 0.0M
2021-08-17 15.49 15.60 15.39 15.52 0.0M
2021-08-16 15.53 15.59 15.30 15.49 0.0M
2021-08-13 15.99 16.17 15.47 15.56 0.1M
2021-08-12 16.27 16.27 15.77 15.87 0.1M
2021-08-11 15.73 16.07 15.73 15.99 0.0M
2021-08-10 15.67 15.90 15.45 15.80 0.0M
2021-08-09 15.59 15.78 15.38 15.38 0.0M
2021-08-06 15.49 15.80 15.30 15.64 0.1M
2021-08-05 15.23 15.53 15.18 15.25 0.0M
2021-08-04 15.27 15.33 15.03 15.11 0.0M
2021-08-03 15.25 15.50 15.07 15.46 0.0M
2021-08-02 15.39 15.60 15.19 15.27 0.0M
2021-07-30 15.46 15.48 15.31 15.36 0.0M
2021-07-29 15.52 15.61 15.29 15.48 0.0M
2021-07-28 15.42 15.69 15.22 15.56 0.0M
2021-07-27 15.44 15.57 15.34 15.45 0.0M
2021-07-26 15.51 15.87 15.26 15.44 0.0M
2021-07-23 15.57 15.59 15.28 15.56 0.0M
2021-07-22 15.72 15.72 15.40 15.52 0.0M
2021-07-21 15.71 15.99 15.68 15.68 0.0M
2021-07-20 15.18 15.87 14.89 15.65 0.1M
2021-07-19 15.49 15.49 15.07 15.20 0.1M
2021-07-16 15.72 15.77 15.40 15.66 0.1M
2021-07-15 15.64 15.68 15.35 15.57 0.0M
2021-07-14 15.60 16.04 15.46 15.58 0.0M
2021-07-13 15.53 15.64 15.26 15.63 0.0M
2021-07-12 15.50 15.62 15.23 15.55 0.0M
2021-07-09 15.31 15.54 15.30 15.51 0.0M
2021-07-08 15.20 15.29 14.94 15.14 0.1M
2021-07-07 15.31 15.67 15.08 15.35 0.1M
2021-07-06 15.75 15.75 15.17 15.40 0.1M
2021-07-02 15.69 15.70 15.50 15.62 0.0M
2021-07-01 15.63 15.78 15.53 15.77 0.0M
2021-06-30 15.41 15.69 15.41 15.63 0.1M
2021-06-29 15.21 15.50 15.21 15.42 0.1M
2021-06-28 15.37 15.37 14.86 15.13 0.0M
2021-06-25 15.27 15.56 15.20 15.47 0.3M
2021-06-24 15.21 15.33 15.04 15.26 0.0M
2021-06-23 15.18 15.31 15.12 15.21 0.0M
2021-06-22 15.33 15.33 14.90 15.06 0.0M
2021-06-21 15.51 15.60 15.24 15.32 0.1M
2021-06-18 15.21 15.54 14.80 15.42 0.3M
2021-06-17 16.05 16.09 15.50 15.52 0.0M
2021-06-16 15.56 16.13 15.43 16.00 0.1M
2021-06-15 15.43 15.80 15.38 15.65 0.0M
2021-06-14 15.52 15.65 15.37 15.47 0.0M
2021-06-11 15.88 16.38 15.54 15.58 0.0M
2021-06-10 16.41 16.41 15.79 15.81 0.0M
2021-06-09 16.31 16.55 16.15 16.41 0.1M
2021-06-08 16.31 16.50 16.13 16.37 0.1M
2021-06-07 15.88 16.41 15.70 16.38 0.1M
2021-06-04 16.00 16.01 15.71 15.87 0.1M
2021-06-03 16.02 16.32 15.85 16.03 0.1M
2021-06-02 16.69 16.69 16.00 16.06 0.1M
2021-06-01 16.28 16.74 16.28 16.60 0.1M
2021-05-28 16.39 16.39 16.11 16.27 0.1M
2021-05-27 16.15 16.58 16.15 16.30 0.1M
2021-05-26 15.93 16.26 15.93 16.05 0.1M
2021-05-25 16.33 16.45 15.78 15.83 0.1M
2021-05-24 16.13 16.73 16.00 16.35 0.1M
2021-05-21 16.19 16.39 15.96 16.03 0.1M
2021-05-20 15.95 16.05 15.80 16.00 0.1M
2021-05-19 15.99 16.13 15.90 15.97 0.1M
2021-05-18 16.09 16.40 15.93 16.00 0.1M
2021-05-17 16.13 16.43 16.13 16.14 0.1M
2021-05-14 16.25 16.25 15.99 16.12 0.1M
2021-05-13 16.10 16.52 16.01 16.05 0.1M
2021-05-12 16.19 16.75 16.05 16.17 0.0M
2021-05-11 15.99 16.31 15.99 16.21 0.0M
2021-05-10 16.34 16.45 16.06 16.11 0.0M
2021-05-07 16.29 16.45 16.01 16.28 0.1M
2021-05-06 16.44 16.50 16.17 16.42 0.0M
2021-05-05 16.33 16.50 16.03 16.33 0.0M
2021-05-04 16.43 16.50 16.08 16.25 0.0M
2021-05-03 16.25 16.51 16.25 16.43 0.1M
2021-04-30 16.24 16.43 16.02 16.15 0.0M
2021-04-29 16.49 16.54 16.07 16.40 0.1M
2021-04-28 16.30 16.50 16.18 16.37 0.0M
2021-04-27 16.38 16.52 16.17 16.35 0.0M
2021-04-26 16.78 17.09 16.38 16.48 0.1M
2021-04-23 16.46 17.09 16.14 16.62 0.1M
2021-04-22 16.41 16.69 16.03 16.26 0.0M
2021-04-21 16.36 16.78 15.99 16.59 0.0M
2021-04-20 16.56 16.72 16.00 16.01 0.0M
2021-04-19 16.94 17.01 16.34 16.60 0.1M
2021-04-16 17.14 17.14 16.61 16.85 0.0M
2021-04-15 17.09 17.10 16.53 17.03 0.0M
2021-04-14 17.05 17.19 16.78 17.01 0.1M
2021-04-13 17.23 17.23 16.71 17.00 0.0M
2021-04-12 17.13 17.19 16.94 17.10 0.0M
2021-04-09 17.29 17.50 16.69 17.08 0.1M
2021-04-08 16.52 17.35 16.49 17.33 0.1M
2021-04-07 17.05 17.11 16.46 16.52 0.1M
2021-04-06 17.26 17.34 16.99 17.05 0.0M
2021-04-05 17.18 17.42 16.86 17.40 0.0M
2021-04-01 16.52 17.13 16.48 17.04 0.0M
2021-03-31 18.42 18.77 16.35 16.59 0.1M
2021-03-30 16.33 16.95 16.33 16.75 0.1M
2021-03-29 15.94 16.29 15.38 16.20 0.1M
2021-03-26 15.56 16.17 15.56 16.16 0.1M
2021-03-25 15.33 15.81 15.12 15.34 0.1M
2021-03-24 15.78 16.16 15.45 15.45 0.1M
2021-03-23 15.89 16.17 15.50 15.79 0.1M
2021-03-22 17.18 17.18 16.26 16.44 0.1M
2021-03-19 17.50 17.58 17.26 17.50 0.2M
2021-03-18 17.60 17.79 17.34 17.52 0.1M
2021-03-17 17.44 17.59 17.29 17.50 0.1M
2021-03-16 17.45 17.49 16.60 17.34 0.1M
2021-03-15 17.99 17.99 17.40 17.50 0.1M
2021-03-12 18.19 18.25 17.27 17.97 0.1M
2021-03-11 18.24 18.25 17.69 18.14 0.1M
2021-03-10 18.09 18.35 18.08 18.15 0.0M
2021-03-09 18.63 18.63 18.02 18.05 0.1M
2021-03-08 18.13 18.87 18.13 18.68 0.1M
2021-03-05 18.99 18.99 17.17 18.01 0.2M
2021-03-04 19.27 19.76 18.35 18.68 0.1M
2021-03-03 18.42 20.22 18.29 19.42 0.2M
2021-03-02 18.09 18.42 17.78 18.42 0.1M
2021-03-01 18.01 18.17 17.77 18.17 0.1M
2021-02-26 17.28 17.67 17.19 17.56 0.1M
2021-02-25 17.59 17.62 17.05 17.25 0.1M
2021-02-24 16.98 17.63 16.56 17.43 0.1M
2021-02-23 17.09 17.20 16.46 16.96 0.1M
2021-02-22 16.29 17.18 16.29 17.15 0.1M
2021-02-19 16.37 16.59 16.30 16.35 0.0M
2021-02-18 16.56 16.93 16.09 16.29 0.2M
2021-02-17 16.55 16.80 16.01 16.65 0.0M
2021-02-16 16.43 16.64 16.20 16.64 0.0M
2021-02-12 16.17 16.30 16.07 16.19 0.0M
2021-02-11 16.32 16.49 16.05 16.32 0.1M
2021-02-10 15.95 16.42 15.95 16.33 0.1M
2021-02-09 15.91 16.06 15.79 16.03 0.1M
2021-02-08 15.70 15.83 15.61 15.77 0.1M
2021-02-05 15.50 15.62 15.09 15.56 0.0M
2021-02-04 14.99 15.48 14.99 15.44 0.0M
2021-02-03 14.82 15.04 14.65 15.00 0.0M
2021-02-02 14.81 14.93 14.28 14.85 0.0M
2021-02-01 14.34 14.82 14.21 14.50 0.0M
2021-01-29 14.75 15.12 14.49 14.66 0.1M
2021-01-28 13.29 15.00 13.29 14.52 0.0M
2021-01-27 14.52 14.52 13.57 13.77 0.1M
2021-01-26 14.85 14.93 14.52 14.65 0.1M
2021-01-25 14.88 15.05 14.35 14.67 0.0M
2021-01-22 14.66 15.26 14.53 15.03 0.0M
2021-01-21 15.10 15.10 14.59 14.80 0.0M
2021-01-20 15.02 15.19 14.87 15.10 0.1M
2021-01-19 15.70 15.70 14.85 15.14 0.1M
2021-01-15 15.02 15.69 15.00 15.60 0.0M
2021-01-14 15.14 15.58 14.94 15.50 0.0M
2021-01-13 15.08 15.08 14.87 15.03 0.1M
2021-01-12 14.88 15.18 14.66 15.08 0.0M
2021-01-11 14.68 14.94 14.21 14.87 0.0M
2021-01-08 15.10 15.10 14.18 14.80 0.1M
2021-01-07 15.32 15.32 14.88 15.12 0.1M
2021-01-06 14.18 15.39 13.93 15.05 0.1M
2021-01-05 13.61 13.93 13.57 13.67 0.0M
2021-01-04 13.76 13.86 13.28 13.56 0.0M