Quantcast
AMAL

Historical Stock Prices

$19.45
*  
0.17
0.88%
Get AMAL Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading AMAL now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 19.35 19.5 19.1318 19.45 58,137
01/17/2019 19.09 19.4 19.09 19.28 27,788
01/16/2019 18.67 19.24 18.65 19.15 97,215
01/15/2019 18.86 18.86 18.325 18.66 53,363
01/14/2019 18.64 19.175 18.3767 18.81 47,176
01/11/2019 18.94 19.35 18.63 18.86 35,910
01/10/2019 19.07 19.4 18.82 19.2 63,764
01/09/2019 19.58 19.65 18.93 19.23 153,242
01/08/2019 19.75 19.75 18.27 19.36 38,315
01/07/2019 18.99 19.74 18.085 19.71 82,073
01/04/2019 19.5 19.5 18.795 19.14 71,450
01/03/2019 19.34 19.435 17.93 19.29 41,262
01/02/2019 19.43 19.49 17.95 19.48 68,157
12/31/2018 19.5 19.61 18.55 19.5 102,585
12/28/2018 18.79 19.99 18.33 19.47 65,220
12/27/2018 17.28 18.94 17.04 18.75 79,991
12/26/2018 16.72 18.39 16.72 17.46 37,644
12/24/2018 17 17 16.13 16.59 32,664
12/21/2018 17.02 17.19 16.3 16.84 349,823
12/20/2018 17.1 17.335 16.6 16.97 101,147
12/19/2018 18.15 18.3899 17.25 17.41 39,390
12/18/2018 18.62 18.91 18.11 18.22 29,709
12/17/2018 18.41 18.8 18.18 18.55 82,603
12/14/2018 18.33 18.885 18.33 18.5 84,793
12/13/2018 19.84 19.84 18.35 18.59 74,962
12/12/2018 20.03 20.03 19.74 19.81 75,310
12/11/2018 19.91 20.03 19.76 19.84 56,453
12/10/2018 19.63 20 19.59 19.84 85,040
12/07/2018 20.06 20.33 19.29 19.74 78,060
12/06/2018 19.8 20.565 19.71 20.17 103,410
12/04/2018 20.74 20.74 19.47 20.02 75,760
12/03/2018 21.6 21.6 20.32 20.72 46,465
11/30/2018 20.9 21.49 20.52 21.36 95,935
11/29/2018 20.59 21.31 20.28 20.83 74,351
11/28/2018 20.46 20.615 19.84 20.55 127,981
11/27/2018 20.4 20.55 20.3 20.4 53,307
11/26/2018 19.95 20.73 19.95 20.65 69,430
11/23/2018 19.85 21.08 19.84 20.15 90,020
11/21/2018 19.98 20.165 19.56 19.88 139,590
11/20/2018 19.89 20.01 19.5 19.89 143,651
11/19/2018 19.95 20.18 19.84 19.91 99,421
11/16/2018 19.7 20.02 19.2501 19.93 75,872
11/15/2018 19.7 19.83 19.275 19.82 52,956
11/14/2018 19.51 20.145 19.35 19.82 776,129
11/13/2018 21.81 22.97 21.81 22.42 26,408
11/12/2018 20.93 22.1399 20.52 21.68 37,460
11/09/2018 20.94 21.245 20.715 20.97 24,959
11/08/2018 20.08 21.15 20.08 21.02 39,874
11/07/2018 21.23 21.37 19.775 20.16 54,031
11/06/2018 19.99 21.36 19.99 21.21 48,703
11/05/2018 19.8 20 19.52 19.97 97,091
11/02/2018 19.65 19.88 19.585 19.75 225,851
11/01/2018 19.42 19.65 19.28 19.63 27,953
10/31/2018 19.4 19.49 18.5299 19.4 74,138
10/30/2018 18.72 19.395 18.72 19.25 60,278
10/29/2018 19.35 19.435 18.52 18.77 21,154
10/26/2018 19.23 19.49 19.09 19.2 41,646
10/25/2018 19.03 19.37 18.78 19.37 29,221
10/24/2018 19.15 19.63 18.83 18.92 171,515
10/23/2018 19.55 19.6 18.95 19.19 58,315
10/22/2018 19.88 19.88 19.59 19.61 61,832
10/19/2018 20.28 20.28 19.52 19.79 48,059
10/18/2018 20.04 20.48 20.04 20.28 35,061
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio