XNAS
Datos históricos de Amalgamated Financial Corp.
Amalgamated Financial Corp. · AMAL
$46.59
▲ +0.01 (+0.02%)
Última operación · 12/10/2026, 0:35:37 UTC
- Variación en el periodo
- +73.68%
- Máximo
- US$51.59
- 13 de agosto de 2026
- Mínimo
- US$25.13
- 16 de octubre de 2025
- Volumen medio diario
- 0.18 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 47.15 | 47.83 | 46.57 | 46.58 | −1.27% | 171,669.801 |
| 8 oct 2026 | 46.64 | 47.44 | 46.55 | 47.18 | +1.18% | 246,844.833 |
| 7 oct 2026 | 47.04 | 47.45 | 46.47 | 46.63 | −2.14% | 222,249.151 |
| 6 oct 2026 | 48.00 | 48.25 | 47.63 | 47.65 | −0.17% | 144,867.618 |
| 5 oct 2026 | 48.27 | 48.27 | 47.60 | 47.73 | −0.95% | 186,089.22 |
| 2 oct 2026 | 48.34 | 48.95 | 47.59 | 48.19 | +0.73% | 297,126.34 |
| 1 oct 2026 | 47.22 | 47.93 | 46.36 | 47.84 | +0.57% | 307,938.69 |
| 30 sep 2026 | 46.91 | 48.06 | 46.70 | 47.57 | +1.54% | 1.14 M |
| 29 sep 2026 | 47.28 | 47.48 | 46.23 | 46.85 | −0.91% | 190,891.244 |
| 28 sep 2026 | 47.52 | 47.52 | 46.96 | 47.28 | −0.63% | 229,732.16 |
| 25 sep 2026 | 47.33 | 47.65 | 47.04 | 47.58 | +0.78% | 170,314.036 |
| 24 sep 2026 | 46.74 | 47.37 | 46.63 | 47.21 | +1.40% | 260,037.693 |
| 23 sep 2026 | 47.29 | 47.44 | 46.53 | 46.56 | −1.54% | 135,026.134 |
| 22 sep 2026 | 48.44 | 48.78 | 47.12 | 47.29 | −1.52% | 183,155.133 |
| 21 sep 2026 | 47.55 | 48.04 | 47.52 | 48.02 | +1.31% | 255,843.803 |
| 18 sep 2026 | 46.79 | 47.52 | 46.29 | 47.40 | +0.57% | 406,269.229 |
| 17 sep 2026 | 47.15 | 47.19 | 46.40 | 47.13 | +1.09% | 250,861.922 |
| 16 sep 2026 | 47.06 | 47.27 | 45.74 | 46.62 | −0.79% | 259,883.475 |
| 15 sep 2026 | 47.69 | 48.24 | 46.86 | 46.99 | −1.65% | 235,462.007 |
| 14 sep 2026 | 47.62 | 48.56 | 47.59 | 47.78 | −0.19% | 471,119.104 |
| 11 sep 2026 | 49.08 | 49.51 | 47.62 | 47.87 | −1.34% | 493,528.521 |
| 10 sep 2026 | 47.77 | 48.56 | 47.14 | 48.52 | +1.44% | 175,750.725 |
| 9 sep 2026 | 47.73 | 48.11 | 47.50 | 47.83 | −0.81% | 289,851.152 |
| 8 sep 2026 | 48.92 | 48.94 | 48.07 | 48.22 | −1.93% | 242,945.027 |
| 4 sep 2026 | 48.79 | 49.45 | 48.79 | 49.17 | +0.27% | 216,777.029 |
| 3 sep 2026 | 48.54 | 50.20 | 48.54 | 49.04 | +1.87% | 283,176.928 |
| 2 sep 2026 | 47.63 | 48.43 | 47.54 | 48.14 | +1.69% | 193,116.013 |
| 1 sep 2026 | 47.83 | 48.30 | 47.06 | 47.34 | −1.52% | 150,428.366 |
| 31 ago 2026 | 48.75 | 49.14 | 47.99 | 48.07 | −1.27% | 224,149.764 |
| 28 ago 2026 | 48.76 | 48.86 | 48.33 | 48.69 | +0.16% | 150,252.822 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.