Amalgamated Financial Corp. (AMAL)

Amalgamated Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	27.88	28.83	27.88	28.81	28.81	3.60%	178,582
Nov 20, 2025	27.73	28.43	27.48	27.81	27.81	0.36%	732,756
Nov 19, 2025	27.29	27.88	27.24	27.71	27.71	2.55%	202,129
Nov 18, 2025	26.70	27.21	26.69	27.02	27.02	1.01%	143,000
Nov 17, 2025	27.90	28.17	26.61	26.75	26.75	-4.87%	163,622
Nov 14, 2025	27.68	28.62	27.35	28.12	28.12	0.90%	129,090
Nov 13, 2025	27.76	28.16	27.70	27.87	27.87	-0.07%	121,437
Nov 12, 2025	28.45	28.85	27.84	27.89	27.89	-1.86%	126,425
Nov 11, 2025	28.13	28.73	27.89	28.42	28.42	0.74%	161,683
Nov 10, 2025	28.14	28.33	27.77	28.21	28.21	1.22%	130,430
Nov 7, 2025	27.79	28.11	27.58	27.87	27.87	0.14%	197,125
Nov 6, 2025	28.01	28.06	27.65	27.83	27.83	-0.36%	142,988
Nov 5, 2025	27.39	28.01	27.29	27.93	27.93	1.93%	166,969
Nov 4, 2025	27.33	27.47	27.05	27.40	27.26	-0.40%	195,717
Nov 3, 2025	27.10	27.53	26.82	27.51	27.37	0.92%	135,417
Oct 31, 2025	27.43	27.63	27.04	27.26	27.12	-1.41%	216,986
Oct 30, 2025	27.13	27.91	27.13	27.65	27.51	1.39%	183,222
Oct 29, 2025	27.67	28.08	27.04	27.27	27.13	-2.08%	167,895
Oct 28, 2025	27.94	28.00	27.64	27.85	27.71	-1.00%	170,457
Oct 27, 2025	28.50	28.64	27.97	28.13	27.99	-0.67%	215,510
Oct 24, 2025	27.72	28.78	27.72	28.32	28.18	3.17%	216,330
Oct 23, 2025	26.64	27.47	26.45	27.45	27.31	2.89%	219,300
Oct 22, 2025	26.80	26.96	26.03	26.68	26.54	-0.07%	179,538
Oct 21, 2025	26.38	26.86	26.33	26.70	26.56	0.56%	120,585
Oct 20, 2025	25.96	26.60	25.73	26.55	26.41	3.23%	119,331
Oct 17, 2025	25.56	25.85	25.50	25.72	25.59	1.82%	188,286
Oct 16, 2025	27.00	27.00	25.13	25.26	25.13	-7.00%	304,477
Oct 15, 2025	27.74	27.79	26.98	27.16	27.02	-1.81%	160,153
Oct 14, 2025	26.56	27.78	26.56	27.66	27.52	3.13%	124,288
Oct 13, 2025	26.70	26.85	26.28	26.82	26.68	2.29%	113,374
Oct 10, 2025	26.83	27.40	26.20	26.22	26.09	-2.27%	160,965
Oct 9, 2025	27.15	27.27	26.69	26.83	26.69	-1.51%	111,482
Oct 8, 2025	27.54	27.54	27.20	27.24	27.10	-0.33%	109,550
Oct 7, 2025	27.49	27.85	27.25	27.33	27.19	-0.58%	262,536
Oct 6, 2025	27.45	27.67	27.07	27.49	27.35	1.51%	156,215
Oct 3, 2025	26.66	27.15	26.61	27.08	26.94	1.58%	206,113
Oct 2, 2025	26.86	26.86	26.40	26.66	26.52	-0.74%	186,204
Oct 1, 2025	26.96	26.99	26.56	26.86	26.72	-1.07%	153,349
Sep 30, 2025	27.21	27.49	26.79	27.15	27.01	-0.40%	183,627
Sep 29, 2025	27.74	27.74	27.09	27.26	27.12	-1.55%	197,069
Sep 26, 2025	27.54	27.79	27.39	27.69	27.55	0.98%	84,513
Sep 25, 2025	27.40	27.56	27.21	27.42	27.28	-0.65%	132,792
Sep 24, 2025	27.85	28.01	27.48	27.60	27.46	-0.43%	134,282
Sep 23, 2025	28.14	28.33	27.70	27.72	27.58	-1.00%	107,527
Sep 22, 2025	27.94	28.11	26.48	28.00	27.86	-0.32%	112,583
Sep 19, 2025	28.68	28.70	28.02	28.09	27.95	-2.23%	295,999
Sep 18, 2025	27.96	28.75	27.72	28.73	28.58	3.35%	127,287
Sep 17, 2025	27.71	28.58	27.47	27.80	27.66	0.80%	148,989
Sep 16, 2025	28.06	28.06	27.41	27.58	27.44	-2.16%	221,263
Sep 15, 2025	28.61	28.61	28.07	28.19	28.05	-1.16%	131,020

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.