Amalgamated Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	41.90	42.35	41.72	42.07	42.07	0.36%	133,298
May 7, 2026	41.92	42.75	41.68	41.92	41.92	0.41%	198,365
May 6, 2026	41.88	42.15	41.28	41.75	41.75	0.97%	128,650
May 5, 2026	40.48	41.65	40.21	41.35	41.35	1.92%	96,251
May 4, 2026	41.11	41.46	40.28	40.57	40.40	-1.86%	110,397
May 1, 2026	40.91	41.53	40.53	41.34	41.17	1.13%	92,975
Apr 30, 2026	40.08	41.20	40.06	40.88	40.71	1.26%	113,794
Apr 29, 2026	40.86	41.10	40.11	40.37	40.20	-1.90%	142,105
Apr 28, 2026	41.70	42.10	40.96	41.15	40.98	-1.18%	154,834
Apr 27, 2026	40.63	41.80	40.50	41.64	41.47	2.84%	180,481
Apr 24, 2026	40.19	40.75	39.56	40.49	40.32	0.30%	239,518
Apr 23, 2026	38.25	40.64	36.40	40.37	40.20	-4.59%	286,780
Apr 22, 2026	43.30	43.61	42.21	42.31	42.13	-1.79%	182,908
Apr 21, 2026	43.57	43.87	43.08	43.08	42.90	-1.19%	175,366
Apr 20, 2026	43.45	44.00	43.20	43.60	43.42	0.23%	136,832
Apr 17, 2026	42.57	44.01	42.40	43.50	43.32	3.57%	160,870
Apr 16, 2026	41.88	42.11	41.63	42.00	41.82	-0.02%	143,846
Apr 15, 2026	41.78	42.10	41.25	42.01	41.83	0.57%	102,059
Apr 14, 2026	41.65	42.05	41.01	41.77	41.59	0.29%	107,673
Apr 13, 2026	42.00	42.00	41.13	41.65	41.48	-1.14%	75,341
Apr 10, 2026	42.15	42.41	41.67	42.13	41.95	-0.26%	102,136
Apr 9, 2026	41.35	42.24	41.17	42.24	42.06	1.78%	166,904
Apr 8, 2026	41.79	42.10	41.33	41.50	41.33	2.70%	216,545
Apr 7, 2026	40.02	40.56	39.83	40.41	40.24	0.67%	146,942
Apr 6, 2026	39.46	40.26	39.46	40.14	39.97	1.88%	102,866
Apr 2, 2026	38.37	39.54	38.27	39.40	39.23	0.82%	114,180
Apr 1, 2026	39.08	39.92	38.97	39.08	38.92	0.54%	163,677
Mar 31, 2026	38.78	39.06	38.34	38.87	38.71	1.65%	121,428
Mar 30, 2026	38.24	38.56	37.68	38.24	38.08	0.76%	94,968
Mar 27, 2026	38.05	38.31	37.65	37.95	37.79	-1.02%	107,985
Mar 26, 2026	38.17	38.54	38.05	38.34	38.18	-0.60%	102,121
Mar 25, 2026	38.97	39.24	38.41	38.57	38.41	0.03%	99,258
Mar 24, 2026	37.81	39.00	37.80	38.56	38.40	1.02%	116,292
Mar 23, 2026	38.48	39.15	38.09	38.17	38.01	1.98%	191,307
Mar 20, 2026	37.76	37.82	37.24	37.43	37.27	-0.87%	214,296
Mar 19, 2026	36.70	38.09	36.52	37.76	37.60	2.19%	134,915
Mar 18, 2026	37.40	37.84	36.91	36.95	36.80	-1.23%	199,906
Mar 17, 2026	38.35	38.74	37.20	37.41	37.25	-1.55%	197,067
Mar 16, 2026	38.35	38.99	37.87	38.00	37.84	-0.26%	125,395
Mar 13, 2026	38.28	38.57	37.58	38.10	37.94	0.37%	141,021
Mar 12, 2026	36.78	38.11	36.74	37.96	37.80	0.80%	121,787
Mar 11, 2026	37.71	38.06	37.32	37.66	37.50	-1.02%	92,923
Mar 10, 2026	37.72	38.96	37.49	38.05	37.89	0.48%	163,880
Mar 9, 2026	36.92	38.16	36.13	37.87	37.71	0.19%	195,817
Mar 6, 2026	37.42	37.93	36.88	37.80	37.64	-1.87%	125,290
Mar 5, 2026	38.85	38.99	38.22	38.52	38.36	-1.61%	129,756
Mar 4, 2026	38.88	39.67	38.69	39.15	38.99	1.45%	160,311
Mar 3, 2026	37.79	38.83	37.28	38.59	38.43	-0.46%	112,385
Mar 2, 2026	37.75	39.37	37.46	38.77	38.61	0.73%	142,060
Feb 27, 2026	39.17	39.92	38.00	38.49	38.33	-3.90%	164,429