AMAL(AMAL)
AMAL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $51.18 | $51.43 | $50.59 | $51.06 | 146,414 |
| 8/13/2026 | $50.91 | $51.59 | $50.68 | $51.08 | 148,911 |
| 8/12/2026 | $50.28 | $50.93 | $50.27 | $50.72 | 141,612 |
| 8/11/2026 | $49.49 | $50.31 | $49.49 | $50.01 | 128,003 |
| 8/10/2026 | $49.54 | $49.99 | $49.25 | $49.39 | 97,700 |
| 8/7/2026 | $50.13 | $50.13 | $49.65 | $49.80 | 116,426 |
| 8/6/2026 | $50.68 | $50.74 | $50.12 | $50.15 | 144,000 |
| 8/5/2026 | $50.10 | $50.51 | $49.76 | $50.31 | 135,920 |
| 8/4/2026 | $49.60 | $50.23 | $49.30 | $49.81 | 186,456 |
| 8/3/2026 | $49.93 | $50.16 | $49.24 | $49.63 | 155,200 |
| 7/31/2026 | $49.40 | $49.73 | $48.51 | $49.38 | 119,700 |
| 7/30/2026 | $49.38 | $49.98 | $49.11 | $49.39 | 176,815 |
| 7/29/2026 | $49.58 | $50.06 | $49.15 | $49.25 | 161,121 |
| 7/28/2026 | $49.28 | $50.03 | $48.93 | $49.89 | 153,470 |
| 7/27/2026 | $50.22 | $50.92 | $48.89 | $49.01 | 164,600 |
| 7/24/2026 | $48.51 | $49.70 | $47.84 | $49.44 | 191,409 |
| 7/23/2026 | $48.50 | $49.08 | $47.07 | $48.66 | 263,000 |
| 7/22/2026 | $47.39 | $47.50 | $46.65 | $46.96 | 154,243 |
| 7/21/2026 | $47.04 | $47.58 | $46.79 | $47.56 | 178,500 |
| 7/20/2026 | $47.50 | $47.77 | $46.90 | $47.17 | 148,500 |
| 7/17/2026 | $47.66 | $48.04 | $47.17 | $47.67 | 256,000 |
| 7/16/2026 | $46.97 | $48.59 | $46.67 | $48.30 | 165,900 |
| 7/15/2026 | $46.31 | $47.41 | $46.02 | $46.92 | 131,800 |
| 7/14/2026 | $46.61 | $46.85 | $45.52 | $46.40 | 135,602 |
| 7/13/2026 | $46.49 | $46.78 | $46.22 | $46.46 | 154,017 |
| 7/10/2026 | $46.20 | $46.76 | $45.78 | $46.66 | 124,931 |
| 7/9/2026 | $45.34 | $46.76 | $45.32 | $46.32 | 148,625 |
| 7/8/2026 | $45.64 | $45.64 | $44.46 | $45.04 | 149,422 |
| 7/7/2026 | $46.38 | $46.71 | $45.76 | $45.80 | 167,324 |
| 7/6/2026 | $45.92 | $46.68 | $45.74 | $46.38 | 106,319 |
| 7/2/2026 | $47.35 | $47.73 | $45.85 | $46.04 | 129,019 |
| 7/1/2026 | $46.07 | $47.89 | $45.93 | $47.04 | 178,300 |
| 6/30/2026 | $46.48 | $46.60 | $45.77 | $45.90 | 162,200 |
| 6/29/2026 | $46.72 | $46.79 | $45.89 | $46.65 | 261,400 |
| 6/26/2026 | $45.84 | $47.17 | $45.32 | $46.95 | 735,820 |
| 6/25/2026 | $45.50 | $46.05 | $45.33 | $45.80 | 157,850 |
| 6/24/2026 | $45.48 | $45.80 | $45.29 | $45.50 | 143,524 |
| 6/23/2026 | $44.36 | $45.53 | $44.20 | $45.35 | 143,433 |
| 6/22/2026 | $43.78 | $44.69 | $43.78 | $44.25 | 107,871 |
| 6/18/2026 | $43.80 | $44.50 | $43.39 | $43.96 | 225,323 |
| 6/17/2026 | $43.94 | $44.22 | $42.74 | $43.18 | 163,038 |
| 6/16/2026 | $44.01 | $44.62 | $43.71 | $43.98 | 100,300 |
| 6/15/2026 | $44.86 | $45.23 | $43.64 | $43.68 | 144,042 |
| 6/12/2026 | $44.62 | $45.20 | $44.37 | $44.65 | 149,400 |
| 6/11/2026 | $44.10 | $44.20 | $43.18 | $44.10 | 119,616 |
| 6/10/2026 | $43.60 | $44.25 | $43.52 | $43.70 | 132,000 |
| 6/9/2026 | $43.07 | $44.12 | $43.00 | $43.52 | 98,588 |
| 6/8/2026 | $42.49 | $43.31 | $42.49 | $42.70 | 100,841 |
| 6/5/2026 | $42.37 | $43.05 | $42.30 | $42.42 | 93,700 |
| 6/4/2026 | $41.25 | $42.79 | $41.25 | $42.37 | 115,000 |
| 6/3/2026 | $42.13 | $42.13 | $40.68 | $40.74 | 127,614 |
| 6/2/2026 | $40.75 | $42.29 | $40.75 | $42.23 | 131,013 |
| 6/1/2026 | $41.38 | $41.38 | $40.64 | $40.99 | 99,203 |
| 5/29/2026 | $41.67 | $41.87 | $41.41 | $41.48 | 121,133 |
| 5/28/2026 | $41.21 | $41.66 | $40.69 | $41.62 | 152,000 |
| 5/27/2026 | $42.16 | $42.16 | $41.27 | $41.39 | 96,900 |
| 5/26/2026 | $41.30 | $42.07 | $41.23 | $41.99 | 125,700 |
| 5/22/2026 | $41.55 | $41.85 | $41.24 | $41.29 | 80,300 |
| 5/21/2026 | $40.60 | $41.49 | $39.95 | $41.39 | 106,408 |
| 5/20/2026 | $40.01 | $41.37 | $39.99 | $40.91 | 105,828 |
| 5/19/2026 | $40.20 | $40.85 | $39.80 | $40.05 | 105,500 |
| 5/18/2026 | $40.07 | $41.56 | $39.98 | $40.40 | 157,441 |