Amalgamated Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	35.68	36.00	35.22	35.64	35.64	0.03%	236,688
Nov 29, 2024	36.14	36.23	35.46	35.63	35.63	-1.30%	97,216
Nov 27, 2024	36.73	36.85	36.09	36.10	36.10	-1.15%	93,553
Nov 26, 2024	36.39	36.78	36.17	36.52	36.52	-0.49%	176,862
Nov 25, 2024	36.99	37.86	36.67	36.70	36.70	0.52%	169,591
Nov 22, 2024	36.09	36.61	35.85	36.51	36.51	1.36%	215,690
Nov 21, 2024	35.95	36.34	35.50	36.02	36.02	1.32%	218,553
Nov 20, 2024	35.18	35.56	34.83	35.55	35.55	1.14%	189,105
Nov 19, 2024	34.76	35.40	33.58	35.15	35.15	-0.20%	214,059
Nov 18, 2024	35.75	35.81	35.15	35.22	35.22	-0.96%	171,050
Nov 15, 2024	36.52	36.70	35.41	35.56	35.56	-2.47%	310,827
Nov 14, 2024	36.51	36.96	36.18	36.46	36.46	-0.57%	302,314
Nov 13, 2024	37.23	37.53	36.41	36.67	36.67	-0.05%	286,838
Nov 12, 2024	36.66	37.25	36.33	36.69	36.69	-0.14%	233,346
Nov 11, 2024	36.35	37.57	36.16	36.74	36.74	2.97%	237,922
Nov 8, 2024	35.55	36.00	35.15	35.68	35.68	1.02%	194,034
Nov 7, 2024	37.66	37.66	35.31	35.32	35.32	-7.37%	287,704
Nov 6, 2024	36.15	38.19	35.97	38.13	38.13	14.33%	666,089
Nov 5, 2024	33.01	33.44	32.92	33.35	33.35	1.15%	184,336
Nov 4, 2024	32.78	33.06	32.29	32.97	32.85	0.40%	205,419
Nov 1, 2024	33.41	33.75	32.78	32.84	32.72	-0.98%	119,403
Oct 31, 2024	33.58	33.58	33.10	33.17	33.05	-1.06%	201,212
Oct 30, 2024	33.92	34.55	33.48	33.52	33.40	-1.35%	183,790
Oct 29, 2024	34.36	34.69	33.93	33.98	33.86	-1.65%	119,376
Oct 28, 2024	33.99	34.71	33.61	34.55	34.43	2.34%	193,646
Oct 25, 2024	34.20	34.52	33.66	33.76	33.64	0.69%	195,218
Oct 24, 2024	34.53	34.60	32.70	33.53	33.41	-1.32%	255,935
Oct 23, 2024	33.84	34.25	33.43	33.98	33.86	-0.44%	217,763
Oct 22, 2024	33.98	34.25	33.78	34.13	34.01	0.47%	117,509
Oct 21, 2024	35.28	35.28	33.97	33.97	33.85	-3.19%	348,331
Oct 18, 2024	34.88	35.30	34.84	35.09	34.96	0.86%	185,010
Oct 17, 2024	34.62	34.91	34.23	34.79	34.67	0.78%	140,400
Oct 16, 2024	34.28	34.69	33.98	34.52	34.40	2.04%	119,005
Oct 15, 2024	33.93	34.63	33.39	33.83	33.71	0.71%	236,526
Oct 14, 2024	33.04	33.90	32.75	33.59	33.47	2.10%	130,572
Oct 11, 2024	31.82	33.34	31.51	32.90	32.78	3.65%	167,323
Oct 10, 2024	30.96	31.77	30.75	31.74	31.63	1.54%	160,055
Oct 9, 2024	30.78	31.60	30.77	31.26	31.15	0.97%	88,999
Oct 8, 2024	31.16	31.36	30.94	30.96	30.85	-0.16%	70,897
Oct 7, 2024	31.13	31.29	30.75	31.01	30.90	-0.61%	78,320
Oct 4, 2024	31.04	31.27	30.77	31.20	31.09	2.60%	113,041
Oct 3, 2024	29.68	30.41	29.50	30.41	30.30	1.98%	122,661
Oct 2, 2024	30.36	30.60	29.68	29.82	29.71	-2.10%	66,838
Oct 1, 2024	31.23	31.23	30.11	30.46	30.35	-2.90%	107,752
Sep 30, 2024	30.74	31.78	30.74	31.37	31.26	2.08%	250,967
Sep 27, 2024	31.32	31.46	30.61	30.73	30.62	-1.25%	124,631
Sep 26, 2024	31.22	31.49	30.93	31.12	31.01	0.91%	108,122
Sep 25, 2024	31.03	31.28	30.82	30.84	30.73	-0.80%	92,688
Sep 24, 2024	31.23	31.53	30.93	31.09	30.98	-0.26%	117,949
Sep 23, 2024	31.88	32.10	31.11	31.17	31.06	-1.86%	107,243
Sep 20, 2024	32.59	32.59	31.67	31.76	31.65	-2.96%	446,595
Sep 19, 2024	32.58	32.77	31.92	32.73	32.61	2.63%	108,408
Sep 18, 2024	31.79	33.00	31.59	31.89	31.78	0.60%	121,424
Sep 17, 2024	32.14	32.58	31.61	31.70	31.59	-0.35%	157,313
Sep 16, 2024	31.00	31.91	30.79	31.81	31.70	3.05%	186,740
Sep 13, 2024	30.45	30.96	30.45	30.87	30.76	2.93%	142,226
Sep 12, 2024	29.96	30.26	29.72	29.99	29.88	-	90,192
Sep 11, 2024	29.79	30.10	29.33	29.99	29.88	-0.03%	170,567
Sep 10, 2024	30.60	30.60	29.70	30.00	29.89	-1.96%	131,854
Sep 9, 2024	31.00	31.24	30.56	30.60	30.49	-1.07%	185,647
Sep 6, 2024	31.38	31.62	30.72	30.93	30.82	-1.31%	66,882
Sep 5, 2024	32.20	32.20	31.26	31.34	31.23	-2.00%	58,774
Sep 4, 2024	32.14	32.54	31.81	31.98	31.87	-1.05%	86,547
Sep 3, 2024	32.85	33.23	32.16	32.32	32.20	-2.03%	129,415
Aug 30, 2024	33.02	33.24	32.60	32.99	32.87	0.52%	113,527
Aug 29, 2024	32.73	32.95	32.31	32.82	32.70	1.05%	135,813
Aug 28, 2024	31.93	32.54	31.93	32.48	32.36	1.53%	142,785
Aug 27, 2024	32.00	32.24	31.62	31.99	31.88	-0.50%	138,558
Aug 26, 2024	32.82	32.82	32.08	32.15	32.04	-1.02%	141,725
Aug 23, 2024	31.37	33.05	31.27	32.48	32.36	4.61%	118,935
Aug 22, 2024	30.40	31.16	30.40	31.05	30.94	1.87%	104,724
Aug 21, 2024	30.31	30.51	30.03	30.48	30.37	1.26%	138,358
Aug 20, 2024	30.32	30.48	29.82	30.10	29.99	-1.12%	145,002
Aug 19, 2024	30.14	30.46	30.10	30.44	30.33	1.30%	103,651
Aug 16, 2024	29.60	30.17	29.60	30.05	29.94	1.55%	152,656
Aug 15, 2024	29.38	29.92	29.26	29.59	29.48	3.10%	118,733
Aug 14, 2024	29.04	29.04	28.36	28.70	28.60	-0.93%	102,876
Aug 13, 2024	28.28	29.00	27.92	28.97	28.87	3.39%	123,007
Aug 12, 2024	29.00	29.20	27.96	28.02	27.92	-2.91%	102,716
Aug 9, 2024	28.77	28.94	28.22	28.86	28.76	0.42%	165,337
Aug 8, 2024	28.43	28.82	28.00	28.74	28.64	2.64%	153,360
Aug 7, 2024	28.43	28.63	27.86	28.00	27.90	-0.53%	176,559
Aug 6, 2024	27.72	28.31	27.35	28.15	28.05	0.90%	192,168
Aug 5, 2024	27.97	28.49	27.00	27.90	27.68	-3.69%	179,477
Aug 2, 2024	29.01	29.13	28.24	28.97	28.74	-3.37%	266,547
Aug 1, 2024	31.80	31.80	29.82	29.98	29.75	-5.75%	218,315
Jul 31, 2024	32.41	32.45	31.74	31.81	31.56	-1.24%	233,604
Jul 30, 2024	32.42	32.57	31.90	32.21	31.96	0.19%	228,980
Jul 29, 2024	32.42	32.68	32.06	32.15	31.90	-0.19%	205,992
Jul 26, 2024	32.07	32.26	30.79	32.21	31.96	2.91%	222,713
Jul 25, 2024	32.43	32.43	30.66	31.30	31.06	-1.82%	612,755
Jul 24, 2024	31.70	32.80	31.70	31.88	31.63	-0.22%	193,980
Jul 23, 2024	32.09	32.22	31.79	31.95	31.70	-0.19%	620,825
Jul 22, 2024	31.20	32.14	30.88	32.01	31.76	1.65%	146,383
Jul 19, 2024	31.23	31.93	31.20	31.49	31.24	1.03%	105,741
Jul 18, 2024	31.29	32.08	31.03	31.17	30.93	-1.17%	174,645
Jul 17, 2024	30.90	31.84	30.90	31.54	31.29	0.93%	145,184
Jul 16, 2024	29.89	31.27	29.72	31.25	31.01	5.22%	175,883
Jul 15, 2024	28.96	29.92	28.79	29.70	29.47	4.32%	188,833
Jul 12, 2024	28.50	28.71	28.17	28.47	28.25	0.71%	129,804