Amalgamated Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	35.90	36.00	34.86	35.28	35.28	-2.35%	232,927
Feb 19, 2025	36.20	36.51	35.59	36.13	36.13	-0.74%	258,860
Feb 18, 2025	36.61	37.17	36.03	36.40	36.40	-0.79%	326,161
Feb 14, 2025	36.37	37.26	36.36	36.69	36.69	0.99%	273,653
Feb 13, 2025	36.34	37.05	35.53	36.33	36.33	-0.19%	605,663
Feb 12, 2025	35.55	36.50	35.39	36.40	36.40	0.75%	407,916
Feb 11, 2025	34.97	36.46	34.95	36.13	36.13	2.50%	222,057
Feb 10, 2025	35.42	35.59	34.99	35.25	35.11	-0.14%	206,424
Feb 7, 2025	35.52	35.52	34.75	35.30	35.16	-0.90%	142,580
Feb 6, 2025	34.67	35.69	34.67	35.62	35.48	2.68%	143,603
Feb 5, 2025	34.41	34.75	34.07	34.69	34.56	1.49%	110,388
Feb 4, 2025	33.55	34.48	33.55	34.18	34.05	1.21%	198,291
Feb 3, 2025	34.26	34.77	33.60	33.77	33.64	-3.35%	190,779
Jan 31, 2025	34.28	35.21	34.18	34.94	34.81	2.34%	250,029
Jan 30, 2025	34.83	35.17	33.97	34.14	34.01	-1.33%	323,544
Jan 29, 2025	34.10	34.86	34.10	34.60	34.47	1.70%	233,894
Jan 28, 2025	34.02	34.25	33.53	34.02	33.89	-0.44%	218,464
Jan 27, 2025	35.30	35.78	34.13	34.17	34.04	-3.23%	256,723
Jan 24, 2025	34.57	35.65	34.34	35.31	35.17	1.47%	234,495
Jan 23, 2025	36.05	36.60	34.34	34.80	34.67	-4.92%	342,702
Jan 22, 2025	36.78	37.01	36.27	36.60	36.46	-0.60%	186,948
Jan 21, 2025	36.37	36.91	36.22	36.82	36.68	1.99%	170,537
Jan 17, 2025	35.45	36.10	35.19	36.10	35.96	2.27%	207,676
Jan 16, 2025	35.23	35.53	34.85	35.30	35.16	-0.20%	221,167
Jan 15, 2025	35.06	35.59	34.80	35.37	35.23	3.39%	138,373
Jan 14, 2025	33.22	34.21	33.22	34.21	34.08	3.57%	117,777
Jan 13, 2025	32.13	33.07	32.13	33.03	32.90	1.76%	147,560
Jan 10, 2025	32.81	32.99	31.87	32.46	32.34	-2.58%	219,277
Jan 8, 2025	32.81	33.35	32.76	33.32	33.19	0.66%	93,412
Jan 7, 2025	33.43	33.68	32.75	33.10	32.97	-0.96%	120,764
Jan 6, 2025	33.58	33.97	33.30	33.42	33.29	-0.45%	99,711
Jan 3, 2025	33.30	33.59	32.66	33.57	33.44	1.21%	121,404
Jan 2, 2025	33.66	34.00	32.95	33.17	33.04	-0.90%	194,719
Dec 31, 2024	33.79	33.88	33.22	33.47	33.34	-0.18%	113,195
Dec 30, 2024	33.49	33.71	33.05	33.53	33.40	-0.56%	88,331
Dec 27, 2024	33.85	34.20	33.36	33.72	33.59	-0.88%	191,802
Dec 26, 2024	33.63	34.09	33.42	34.02	33.89	0.41%	69,998
Dec 24, 2024	33.86	34.14	33.39	33.88	33.75	0.09%	71,991
Dec 23, 2024	33.43	33.95	33.32	33.85	33.72	0.62%	117,190
Dec 20, 2024	32.85	34.18	32.42	33.64	33.51	1.23%	301,185
Dec 19, 2024	33.83	34.33	33.09	33.23	33.10	-0.54%	178,636
Dec 18, 2024	35.55	35.58	33.39	33.41	33.28	-4.84%	264,216
Dec 17, 2024	35.34	35.60	35.05	35.11	34.97	-1.01%	177,532
Dec 16, 2024	34.95	35.49	34.73	35.47	35.33	1.52%	132,626
Dec 13, 2024	34.97	35.14	34.47	34.94	34.81	-0.20%	98,111
Dec 12, 2024	35.49	35.69	35.00	35.01	34.88	-1.82%	115,336
Dec 11, 2024	36.12	36.12	35.53	35.66	35.52	-0.14%	180,139
Dec 10, 2024	35.39	36.18	35.17	35.71	35.57	0.90%	107,210
Dec 9, 2024	36.09	36.09	35.16	35.39	35.25	-1.31%	145,263
Dec 6, 2024	35.99	36.04	35.29	35.86	35.72	-0.08%	145,131
Dec 5, 2024	36.07	36.73	35.81	35.89	35.75	-0.06%	141,666
Dec 4, 2024	35.33	36.07	35.33	35.91	35.77	2.08%	197,763
Dec 3, 2024	35.44	35.91	35.06	35.18	35.04	-1.29%	91,585
Dec 2, 2024	35.68	36.00	35.22	35.64	35.50	0.03%	236,688
Nov 29, 2024	36.14	36.23	35.46	35.63	35.49	-1.30%	97,216
Nov 27, 2024	36.73	36.85	36.09	36.10	35.96	-1.15%	93,553
Nov 26, 2024	36.39	36.78	36.17	36.52	36.38	-0.49%	176,862
Nov 25, 2024	36.99	37.86	36.67	36.70	36.56	0.52%	169,591
Nov 22, 2024	36.09	36.61	35.85	36.51	36.37	1.36%	215,690
Nov 21, 2024	35.95	36.34	35.50	36.02	35.88	1.32%	218,553
Nov 20, 2024	35.18	35.56	34.83	35.55	35.41	1.14%	189,105
Nov 19, 2024	34.76	35.40	33.58	35.15	35.01	-0.20%	214,059
Nov 18, 2024	35.75	35.81	35.15	35.22	35.08	-0.96%	171,050
Nov 15, 2024	36.52	36.70	35.41	35.56	35.42	-2.47%	310,827
Nov 14, 2024	36.51	36.96	36.18	36.46	36.32	-0.57%	302,314
Nov 13, 2024	37.23	37.53	36.41	36.67	36.53	-0.05%	286,838
Nov 12, 2024	36.66	37.25	36.33	36.69	36.55	-0.14%	233,346
Nov 11, 2024	36.35	37.57	36.16	36.74	36.60	2.97%	237,922
Nov 8, 2024	35.55	36.00	35.15	35.68	35.54	1.02%	194,034
Nov 7, 2024	37.66	37.66	35.31	35.32	35.18	-7.37%	287,704
Nov 6, 2024	36.15	38.19	35.97	38.13	37.98	14.33%	666,089
Nov 5, 2024	33.01	33.44	32.92	33.35	33.22	1.15%	184,336
Nov 4, 2024	32.78	33.06	32.29	32.97	32.73	0.40%	205,419
Nov 1, 2024	33.41	33.75	32.78	32.84	32.60	-0.98%	119,403
Oct 31, 2024	33.58	33.58	33.10	33.17	32.92	-1.06%	201,212
Oct 30, 2024	33.92	34.55	33.48	33.52	33.27	-1.35%	183,790
Oct 29, 2024	34.36	34.69	33.93	33.98	33.73	-1.65%	119,376
Oct 28, 2024	33.99	34.71	33.61	34.55	34.29	2.34%	193,646
Oct 25, 2024	34.20	34.52	33.66	33.76	33.51	0.69%	195,218
Oct 24, 2024	34.53	34.60	32.70	33.53	33.28	-1.32%	255,935
Oct 23, 2024	33.84	34.25	33.43	33.98	33.73	-0.44%	217,763
Oct 22, 2024	33.98	34.25	33.78	34.13	33.88	0.47%	117,509
Oct 21, 2024	35.28	35.28	33.97	33.97	33.72	-3.19%	348,331
Oct 18, 2024	34.88	35.30	34.84	35.09	34.83	0.86%	185,010
Oct 17, 2024	34.62	34.91	34.23	34.79	34.53	0.78%	140,400
Oct 16, 2024	34.28	34.69	33.98	34.52	34.26	2.04%	119,005
Oct 15, 2024	33.93	34.63	33.39	33.83	33.58	0.71%	236,526
Oct 14, 2024	33.04	33.90	32.75	33.59	33.34	2.10%	130,572
Oct 11, 2024	31.82	33.34	31.51	32.90	32.66	3.65%	167,323
Oct 10, 2024	30.96	31.77	30.75	31.74	31.50	1.54%	160,055
Oct 9, 2024	30.78	31.60	30.77	31.26	31.03	0.97%	88,999
Oct 8, 2024	31.16	31.36	30.94	30.96	30.73	-0.16%	70,897
Oct 7, 2024	31.13	31.29	30.75	31.01	30.78	-0.61%	78,320
Oct 4, 2024	31.04	31.27	30.77	31.20	30.97	2.60%	113,041
Oct 3, 2024	29.68	30.41	29.50	30.41	30.18	1.98%	122,661
Oct 2, 2024	30.36	30.60	29.68	29.82	29.60	-2.10%	66,838
Oct 1, 2024	31.23	31.23	30.11	30.46	30.23	-2.90%	107,752
Sep 30, 2024	30.74	31.78	30.74	31.37	31.14	2.08%	250,967
Sep 27, 2024	31.32	31.46	30.61	30.73	30.50	-1.25%	124,631
Sep 26, 2024	31.22	31.49	30.93	31.12	30.89	0.91%	108,122