Amalgamated Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	32.99	33.54	32.55	33.35	33.35	1.52%	121,615
Jul 2, 2025	32.38	32.87	32.14	32.85	32.85	2.24%	173,106
Jul 1, 2025	31.15	32.42	31.15	32.13	32.13	2.98%	161,710
Jun 30, 2025	31.79	31.82	31.13	31.20	31.20	-1.11%	230,420
Jun 27, 2025	31.39	31.66	31.31	31.55	31.55	0.35%	949,128
Jun 26, 2025	30.63	31.49	30.50	31.44	31.44	2.85%	170,925
Jun 25, 2025	30.90	30.90	30.44	30.57	30.57	-1.20%	142,267
Jun 24, 2025	31.06	31.53	30.87	30.94	30.94	0.45%	152,737
Jun 23, 2025	29.87	30.81	29.81	30.80	30.80	2.67%	120,410
Jun 20, 2025	30.13	30.36	29.79	30.00	30.00	0.40%	295,149
Jun 18, 2025	29.56	30.12	29.56	29.88	29.88	1.08%	191,474
Jun 17, 2025	29.85	30.12	29.53	29.56	29.56	-1.76%	135,097
Jun 16, 2025	30.64	30.70	29.88	30.09	30.09	-0.53%	199,371
Jun 13, 2025	30.45	30.74	30.00	30.25	30.25	-2.36%	165,541
Jun 12, 2025	30.80	31.00	30.45	30.98	30.98	-0.06%	130,486
Jun 11, 2025	31.32	31.51	30.79	31.00	31.00	-0.86%	216,590
Jun 10, 2025	30.78	31.31	30.68	31.27	31.27	2.02%	134,825
Jun 9, 2025	30.79	30.84	30.11	30.65	30.65	0.23%	106,077
Jun 6, 2025	30.37	30.59	30.29	30.58	30.58	2.24%	93,511
Jun 5, 2025	29.80	30.07	29.57	29.91	29.91	0.67%	168,171
Jun 4, 2025	30.21	30.30	29.67	29.71	29.71	-1.49%	98,105
Jun 3, 2025	30.00	30.34	29.60	30.16	30.16	0.13%	204,925
Jun 2, 2025	30.14	30.47	29.57	30.12	30.12	-0.33%	118,426
May 30, 2025	30.10	30.38	29.91	30.22	30.22	-0.26%	171,406
May 29, 2025	30.10	30.90	29.68	30.30	30.30	1.13%	115,389
May 28, 2025	30.52	30.80	29.91	29.96	29.96	-1.87%	168,520
May 27, 2025	29.81	30.55	28.99	30.53	30.53	3.25%	154,796
May 23, 2025	29.02	29.71	29.02	29.57	29.57	-0.20%	141,084
May 22, 2025	30.16	30.47	29.56	29.63	29.63	-2.34%	265,739
May 21, 2025	30.83	30.98	30.25	30.34	30.34	-2.48%	317,597
May 20, 2025	30.42	31.15	30.42	31.11	31.11	2.03%	227,949
May 19, 2025	30.28	30.53	29.98	30.49	30.49	-0.42%	124,568
May 16, 2025	30.80	30.92	30.05	30.62	30.62	-0.97%	147,209
May 15, 2025	30.85	31.24	29.91	30.92	30.92	0.03%	108,961
May 14, 2025	31.52	31.55	30.87	30.91	30.91	-2.25%	130,399
May 13, 2025	31.63	31.70	31.33	31.62	31.62	0.93%	124,270
May 12, 2025	31.47	32.04	31.23	31.33	31.33	3.47%	168,198
May 9, 2025	30.38	30.40	29.93	30.28	30.28	-0.33%	148,247
May 8, 2025	29.57	30.56	29.46	30.38	30.38	3.65%	140,597
May 7, 2025	29.82	29.82	29.18	29.31	29.31	-0.48%	120,541
May 6, 2025	28.91	29.62	28.31	29.45	29.45	-0.41%	188,396
May 5, 2025	29.15	29.95	28.95	29.57	29.43	0.24%	98,502
May 2, 2025	28.93	29.51	28.72	29.50	29.36	3.40%	171,758
May 1, 2025	28.16	28.76	27.91	28.53	28.40	1.31%	167,530
Apr 30, 2025	28.23	28.61	27.71	28.16	28.03	-2.09%	185,260
Apr 29, 2025	28.15	28.77	27.85	28.76	28.62	1.81%	197,743
Apr 28, 2025	27.96	28.40	27.92	28.25	28.12	1.04%	165,739
Apr 25, 2025	27.50	28.00	27.50	27.96	27.83	0.90%	126,960
Apr 24, 2025	26.60	27.75	26.60	27.71	27.58	-1.42%	215,899
Apr 23, 2025	28.25	29.58	27.91	28.11	27.98	2.26%	208,971