Amalgamated Financial Corp. (AMAL)

NASDAQ: AMAL · Real-Time Price · USD

46.58

-0.60 (-1.27%)

At close: Oct 9, 2026, 4:00 PM EDT

47.15

+0.57 (1.23%)

Pre-market: Oct 12, 2026, 5:30 AM EDT

Amalgamated Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	47.15	47.83	46.57	46.58	46.58	-1.27%	171,670
Oct 8, 2026	46.64	47.44	46.55	47.18	47.18	1.18%	246,829
Oct 7, 2026	47.04	47.45	46.47	46.63	46.63	-2.14%	222,248
Oct 6, 2026	48.00	48.25	47.63	47.65	47.65	-0.17%	143,982
Oct 5, 2026	48.27	48.27	47.60	47.73	47.73	-0.95%	186,088
Oct 2, 2026	48.34	48.95	47.59	48.19	48.19	0.73%	297,123
Oct 1, 2026	47.22	47.93	46.36	47.84	47.84	0.57%	307,917
Sep 30, 2026	46.91	48.06	46.70	47.57	47.57	1.54%	1,141,529
Sep 29, 2026	47.28	47.48	46.23	46.85	46.85	-0.91%	190,891
Sep 28, 2026	47.52	47.52	46.96	47.28	47.28	-0.63%	229,732
Sep 25, 2026	47.33	47.65	47.04	47.58	47.58	0.78%	170,314
Sep 24, 2026	46.74	47.37	46.63	47.21	47.21	1.40%	260,037
Sep 23, 2026	47.29	47.44	46.53	46.56	46.56	-1.54%	135,026
Sep 22, 2026	48.44	48.78	47.12	47.29	47.29	-1.52%	183,155
Sep 21, 2026	47.55	48.04	47.52	48.02	48.02	1.31%	255,843
Sep 18, 2026	46.79	47.52	46.29	47.40	47.40	0.57%	406,269
Sep 17, 2026	47.15	47.19	46.40	47.13	47.13	1.09%	250,861
Sep 16, 2026	47.06	47.27	45.74	46.62	46.62	-0.79%	259,883
Sep 15, 2026	47.69	48.24	46.86	46.99	46.99	-1.65%	235,462
Sep 14, 2026	47.62	48.56	47.59	47.78	47.78	-0.19%	471,119
Sep 11, 2026	49.08	49.51	47.62	47.87	47.87	-1.34%	493,528
Sep 10, 2026	47.77	48.56	47.14	48.52	48.52	1.44%	175,750
Sep 9, 2026	47.73	48.11	47.50	47.83	47.83	-0.81%	289,851
Sep 8, 2026	48.92	48.94	48.07	48.22	48.22	-1.93%	242,945
Sep 4, 2026	48.79	49.45	48.79	49.17	49.17	0.27%	216,777
Sep 3, 2026	48.54	50.20	48.54	49.04	49.04	1.87%	283,176
Sep 2, 2026	47.63	48.43	47.54	48.14	48.14	1.69%	193,116
Sep 1, 2026	47.83	48.30	47.06	47.34	47.34	-1.52%	150,428
Aug 31, 2026	48.75	49.14	47.99	48.07	48.07	-1.27%	224,149
Aug 28, 2026	48.76	48.86	48.33	48.69	48.69	0.16%	150,252
Aug 27, 2026	48.37	48.76	47.95	48.61	48.61	-0.08%	177,964
Aug 26, 2026	48.50	48.81	48.30	48.65	48.65	0.48%	137,836
Aug 25, 2026	49.09	49.09	48.22	48.42	48.42	-0.76%	95,949
Aug 24, 2026	48.75	49.09	48.64	48.79	48.79	0.06%	102,670
Aug 21, 2026	49.28	49.43	48.35	48.76	48.76	-0.25%	309,632
Aug 20, 2026	48.75	49.19	48.52	48.88	48.88	-0.35%	132,660
Aug 19, 2026	50.15	50.45	48.71	49.05	49.05	-2.25%	236,311
Aug 18, 2026	50.90	50.92	49.99	50.18	50.18	-1.26%	115,256
Aug 17, 2026	51.00	51.53	50.72	50.82	50.82	-0.47%	135,956
Aug 14, 2026	51.18	51.43	50.59	51.06	51.06	-0.04%	146,414
Aug 13, 2026	50.91	51.59	50.68	51.08	51.08	0.71%	148,911
Aug 12, 2026	50.28	50.93	50.27	50.72	50.72	1.42%	141,612
Aug 11, 2026	49.49	50.31	49.49	50.01	50.01	1.26%	128,003
Aug 10, 2026	49.54	49.99	49.25	49.39	49.39	-0.82%	97,694
Aug 7, 2026	50.13	50.13	49.65	49.80	49.80	-0.70%	116,426
Aug 6, 2026	50.68	50.74	50.12	50.15	50.15	-0.32%	143,999
Aug 5, 2026	50.10	50.51	49.76	50.31	50.31	1.00%	135,920
Aug 4, 2026	49.60	50.23	49.30	49.81	49.81	0.71%	186,456
Aug 3, 2026	49.93	50.16	49.24	49.63	49.46	0.51%	155,196
Jul 31, 2026	49.40	49.73	48.51	49.38	49.21	-0.02%	119,663