Amalgamated Financial Corp. (AMAL)
NASDAQ: AMAL · Real-Time Price · USD
28.07
+0.58 (2.11%)
At close: Apr 23, 2025, 4:00 PM
28.00
-0.07 (-0.25%)
After-hours: Apr 23, 2025, 7:24 PM EDT
Amalgamated Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 28.25 | 29.58 | 27.91 | 28.11 | 28.11 | 2.26% | 208,971 |
| Apr 22, 2025 | 26.59 | 27.57 | 26.59 | 27.49 | 27.49 | 4.45% | 241,839 |
| Apr 21, 2025 | 26.60 | 27.97 | 26.07 | 26.32 | 26.32 | -1.50% | 203,145 |
| Apr 17, 2025 | 26.55 | 26.90 | 26.48 | 26.72 | 26.72 | 0.72% | 144,607 |
| Apr 16, 2025 | 25.89 | 26.65 | 25.86 | 26.53 | 26.53 | 0.99% | 182,071 |
| Apr 15, 2025 | 26.08 | 26.67 | 25.83 | 26.27 | 26.27 | 0.77% | 294,104 |
| Apr 14, 2025 | 26.36 | 26.39 | 25.43 | 26.07 | 26.07 | 0.31% | 177,707 |
| Apr 11, 2025 | 26.07 | 26.50 | 25.24 | 25.99 | 25.99 | -0.95% | 188,314 |
| Apr 10, 2025 | 26.63 | 26.85 | 25.17 | 26.24 | 26.24 | -3.71% | 373,634 |
| Apr 9, 2025 | 25.63 | 27.69 | 25.22 | 27.25 | 27.25 | 5.33% | 487,026 |
| Apr 8, 2025 | 27.03 | 27.24 | 25.44 | 25.87 | 25.87 | -1.26% | 299,747 |
| Apr 7, 2025 | 25.59 | 27.64 | 25.03 | 26.20 | 26.20 | -0.80% | 483,460 |
| Apr 4, 2025 | 26.01 | 26.55 | 25.57 | 26.41 | 26.41 | -2.62% | 266,473 |
| Apr 3, 2025 | 27.67 | 28.01 | 27.07 | 27.12 | 27.12 | -6.39% | 328,362 |
| Apr 2, 2025 | 28.26 | 29.02 | 28.26 | 28.97 | 28.97 | 0.94% | 169,916 |
| Apr 1, 2025 | 28.70 | 28.93 | 28.22 | 28.70 | 28.70 | -0.17% | 205,690 |
| Mar 31, 2025 | 28.34 | 28.93 | 28.09 | 28.75 | 28.75 | 0.17% | 187,503 |
| Mar 28, 2025 | 29.35 | 29.36 | 28.53 | 28.70 | 28.70 | -2.48% | 155,646 |
| Mar 27, 2025 | 29.53 | 29.73 | 29.13 | 29.43 | 29.43 | -0.54% | 149,705 |
| Mar 26, 2025 | 29.51 | 30.08 | 29.43 | 29.59 | 29.59 | 0.61% | 209,807 |
| Mar 25, 2025 | 29.53 | 29.79 | 29.36 | 29.41 | 29.41 | -0.51% | 113,251 |
| Mar 24, 2025 | 29.28 | 29.73 | 29.25 | 29.56 | 29.56 | 1.41% | 169,472 |
| Mar 21, 2025 | 29.13 | 29.37 | 28.73 | 29.15 | 29.15 | -0.65% | 656,964 |
| Mar 20, 2025 | 29.09 | 29.82 | 29.09 | 29.34 | 29.34 | -0.14% | 150,789 |
| Mar 19, 2025 | 29.32 | 29.59 | 28.94 | 29.38 | 29.38 | 0.03% | 272,652 |
| Mar 18, 2025 | 29.51 | 29.66 | 29.22 | 29.37 | 29.37 | -1.11% | 305,383 |
| Mar 17, 2025 | 29.02 | 29.79 | 29.00 | 29.70 | 29.70 | 1.92% | 604,801 |
| Mar 14, 2025 | 28.80 | 29.23 | 28.65 | 29.14 | 29.14 | 2.71% | 258,573 |
| Mar 13, 2025 | 29.14 | 29.35 | 28.33 | 28.37 | 28.37 | -2.31% | 218,587 |
| Mar 12, 2025 | 29.88 | 29.88 | 28.86 | 29.04 | 29.04 | -1.06% | 314,685 |
| Mar 11, 2025 | 28.73 | 29.67 | 28.38 | 29.35 | 29.35 | 3.60% | 272,977 |
| Mar 10, 2025 | 28.95 | 29.19 | 27.97 | 28.33 | 28.33 | -3.93% | 273,461 |
| Mar 7, 2025 | 29.73 | 29.99 | 28.62 | 29.49 | 29.49 | -1.27% | 156,348 |
| Mar 6, 2025 | 29.91 | 30.01 | 29.40 | 29.87 | 29.87 | -1.45% | 221,693 |
| Mar 5, 2025 | 31.37 | 31.60 | 29.94 | 30.31 | 30.31 | -1.24% | 305,260 |
| Mar 4, 2025 | 31.10 | 31.44 | 30.12 | 30.69 | 30.69 | -2.79% | 472,148 |
| Mar 3, 2025 | 32.32 | 32.81 | 31.28 | 31.57 | 31.57 | -2.71% | 311,253 |
| Feb 28, 2025 | 32.39 | 32.86 | 32.01 | 32.45 | 32.45 | 0.25% | 279,713 |
| Feb 27, 2025 | 32.62 | 33.15 | 32.32 | 32.37 | 32.37 | -0.37% | 248,633 |
| Feb 26, 2025 | 31.85 | 32.54 | 31.85 | 32.49 | 32.49 | 1.82% | 193,766 |
| Feb 25, 2025 | 32.16 | 34.37 | 31.90 | 31.91 | 31.91 | -0.28% | 283,998 |
| Feb 24, 2025 | 32.69 | 33.04 | 32.00 | 32.00 | 32.00 | -1.60% | 327,270 |
| Feb 21, 2025 | 34.76 | 34.83 | 32.16 | 32.52 | 32.52 | -7.82% | 638,202 |
| 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 |