Stockscreener 앱 받기
29.57
0.24%
0.07
시간 외 거래:
29.57
Amalgamated Financial Corp 주식 (AMAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $29.95 | $28.95 | $1.00 | 98,501.0 | +0.24% |
| 2025-05-02 | $29.51 | $28.72 | $0.79 | 170,498.0 | +3.40% |
| 2025-05-01 | $28.76 | $27.91 | $0.855 | 167,530.0 | +1.31% |
| 2025-04-30 | $28.61 | $27.71 | $0.90 | 184,000.0 | -2.09% |
| 2025-04-29 | $28.77 | $27.85 | $0.92 | 196,476.0 | +1.81% |
| 2025-04-28 | $28.40 | $27.91 | $0.4807 | 165,739.0 | +1.04% |
| 2025-04-25 | $28.00 | $27.50 | $0.50 | 126,960.0 | +0.90% |
| 2025-04-24 | $27.75 | $26.60 | $1.15 | 215,898.0 | -1.42% |
| 2025-04-23 | $29.58 | $27.91 | $1.67 | 208,775.0 | +2.26% |
| 2025-04-22 | $27.57 | $26.59 | $0.975 | 241,606.0 | +4.45% |
| 2025-04-21 | $27.97 | $26.07 | $1.90 | 203,145.0 | -1.50% |
| 2025-04-17 | $26.89 | $26.48 | $0.415 | 144,607.0 | +0.72% |
| 2025-04-16 | $26.65 | $25.86 | $0.7899 | 182,067.0 | +0.99% |
| 2025-04-15 | $26.67 | $25.83 | $0.84 | 293,380.0 | +0.77% |
| 2025-04-14 | $26.39 | $25.43 | $0.96 | 177,702.0 | +0.31% |
| 2025-04-11 | $26.50 | $25.23 | $1.27 | 188,142.0 | -0.95% |
| 2025-04-10 | $26.85 | $25.17 | $1.68 | 373,633.0 | -3.71% |
| 2025-04-09 | $27.69 | $25.22 | $2.47 | 487,023.0 | +5.33% |
| 2025-04-08 | $27.10 | $25.44 | $1.66 | 280,987.0 | -1.26% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $29.95 | $27.91 | $2.04 | 535,030.0 | +5.01% |
| 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% |
0.30%
0.54%
자본화:
|
볼륨(24시간):