Stockscreener 앱 받기
29.69
1.55%
-0.3956
Amalgamated Financial Corp 주식 (AMAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $30.02 | $29.71 | $0.305 | 10,471.0 | -1.14% |
| 2025-11-25 | $30.21 | $29.07 | $1.14 | 120,963.0 | +2.91% |
| 2025-11-24 | $29.39 | $27.82 | $1.57 | 222,377.0 | +1.49% |
| 2025-11-21 | $28.83 | $27.88 | $0.95 | 175,495.0 | +3.60% |
| 2025-11-20 | $28.43 | $27.48 | $0.941 | 732,731.0 | +0.36% |
| 2025-11-19 | $27.88 | $27.24 | $0.635 | 202,007.0 | +2.55% |
| 2025-11-18 | $27.21 | $26.69 | $0.52 | 143,000.0 | +1.01% |
| 2025-11-17 | $28.17 | $26.61 | $1.56 | 163,577.0 | -4.87% |
| 2025-11-14 | $28.62 | $27.35 | $1.27 | 129,090.0 | +0.90% |
| 2025-11-13 | $28.16 | $27.70 | $0.455 | 121,409.0 | -0.07% |
| 2025-11-12 | $28.85 | $27.84 | $1.01 | 126,425.0 | -1.86% |
| 2025-11-11 | $28.73 | $27.89 | $0.84 | 161,066.0 | +0.74% |
| 2025-11-10 | $28.33 | $27.77 | $0.565 | 130,430.0 | +1.22% |
| 2025-11-07 | $28.11 | $27.58 | $0.5299 | 197,125.0 | +0.14% |
| 2025-11-06 | $28.06 | $27.65 | $0.41 | 142,988.0 | -0.36% |
| 2025-11-05 | $28.01 | $27.29 | $0.72 | 166,959.0 | +1.93% |
| 2025-11-04 | $27.47 | $27.05 | $0.425 | 195,717.0 | -0.40% |
| 2025-11-03 | $27.53 | $26.82 | $0.71 | 135,406.0 | +0.92% |
| 2025-10-31 | $27.63 | $27.04 | $0.59 | 216,986.0 | -1.41% |
| 2025-10-30 | $27.91 | $27.13 | $0.78 | 183,213.0 | +1.39% |
| 2025-10-29 | $28.08 | $27.04 | $1.04 | 167,852.0 | -2.08% |
| 2025-10-28 | $28.00 | $27.64 | $0.36 | 170,457.0 | -1.00% |
Amalgamated Financial Corp 주식 (AMAL) 연도별 가격 이력
이 심층 분석에서는 Amalgamated Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Amalgamated Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Amalgamated Financial Corp 주식 (AMAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $30.21 | $26.61 | $3.60 | 3,277,236.0 | +9.12% |
| 2025-10 | $28.78 | $25.13 | $3.65 | 4,044,604.0 | +0.41% |
| 2025-09 | $29.58 | $26.48 | $3.10 | 3,386,811.0 | -6.02% |
| 2025-08 | $30.14 | $26.87 | $3.27 | 3,397,260.0 | -0.34% |
| 2025-07 | $33.58 | $28.86 | $4.71 | 3,909,273.0 | -7.08% |
| 2025-06 | $31.82 | $29.53 | $2.29 | 4,010,097.0 | +3.24% |
| 2025-05 | $32.04 | $27.91 | $4.13 | 3,395,806.0 | +7.32% |
| 2025-04 | $29.58 | $25.03 | $4.55 | 5,070,105.0 | -2.05% |
| 2025-03 | $32.81 | $27.97 | $4.84 | 5,345,018.0 | -11.40% |
| 2025-02 | $37.26 | $31.85 | $5.41 | 5,181,581.0 | -7.13% |
| 2025-01 | $37.01 | $31.87 | $5.14 | 3,771,163.0 | +4.39% |
Amalgamated Financial Corp 주식 (AMAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.73 | $32.42 | $4.31 | 2,985,361.0 | -5.89% |
| 2024-11 | $38.19 | $32.29 | $5.90 | 4,397,940.0 | +7.43% |
| 2024-10 | $35.30 | $29.50 | $5.80 | 3,505,270.0 | +5.72% |
| 2024-09 | $33.23 | $29.33 | $3.90 | 2,767,168.0 | -4.91% |
| 2024-08 | $33.24 | $27.00 | $6.24 | 3,142,125.0 | +3.71% |
| 2024-07 | $32.80 | $25.68 | $7.12 | 4,199,681.0 | +16.09% |
| 2024-06 | $27.59 | $24.02 | $3.57 | 2,262,103.0 | +8.39% |
| 2024-05 | $25.95 | $24.39 | $1.55 | 2,140,394.0 | +3.02% |
| 2024-04 | $24.85 | $21.32 | $3.52 | 2,411,800.0 | +2.25% |
| 2024-03 | $24.27 | $22.51 | $1.75 | 3,314,776.0 | +3.99% |
| 2024-02 | $26.83 | $23.05 | $3.78 | 3,554,656.0 | -13.10% |
| 2024-01 | $27.66 | $24.73 | $2.93 | 2,707,012.0 | -1.41% |
Amalgamated Financial Corp 주식 (AMAL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.77 | $20.98 | $6.79 | 3,325,427.0 | +28.29% |
| 2023-11 | $21.62 | $17.64 | $3.98 | 2,364,199.0 | +15.13% |
| 2023-10 | $18.29 | $15.19 | $3.10 | 2,388,800.0 | +5.92% |
| 2023-09 | $18.36 | $16.78 | $1.58 | 1,327,861.0 | -3.91% |
| 2023-08 | $20.03 | $17.28 | $2.75 | 1,476,754.0 | -10.22% |
| 2023-07 | $20.65 | $15.56 | $5.09 | 2,021,696.0 | +24.05% |
| 2023-06 | $17.23 | $14.17 | $3.06 | 4,370,305.0 | +13.15% |
| 2023-05 | $16.42 | $14.05 | $2.37 | 3,705,764.0 | -12.65% |
| 2023-04 | $18.39 | $16.15 | $2.24 | 2,290,449.0 | -7.97% |
| 2023-03 | $23.74 | $17.30 | $6.44 | 4,895,900.0 | -24.88% |
| 2023-02 | $24.55 | $22.45 | $2.11 | 2,843,599.0 | +2.61% |
| 2023-01 | $24.27 | $21.71 | $2.56 | 3,764,640.0 | -0.39% |
0.04%
자본화:
|
볼륨(24시간):