Amalgamated Financial Corp. (AMAL)
NASDAQ: AMAL · Real-Time Price · USD
28.59
-0.29 (-1.00%)
At close: Sep 12, 2025, 4:00 PM EDT
28.52
-0.07 (-0.24%)
After-hours: Sep 12, 2025, 4:57 PM EDT

Amalgamated Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202528.9128.9128.4328.5228.52-1.25%116,420
Sep 11, 202528.5328.9928.3228.8828.881.48%176,503
Sep 10, 202528.8529.0128.3828.4628.46-1.01%120,211
Sep 9, 202528.8729.1928.7028.7528.75-0.62%128,021
Sep 8, 202528.8529.0328.4728.9328.930.21%146,832
Sep 5, 202529.1729.5828.6628.8728.87-0.69%124,066
Sep 4, 202528.8329.0928.4929.0729.071.43%162,659
Sep 3, 202528.3028.7328.2028.6628.660.77%311,926
Sep 2, 202528.5628.8428.3428.4428.44-1.56%219,563
Aug 29, 202529.1629.3528.8528.8928.89-0.76%161,596
Aug 28, 202529.9029.9028.9929.1129.11-1.85%167,875
Aug 27, 202529.5129.8729.4329.6629.66-0.10%172,425
Aug 26, 202529.5929.9129.3029.6929.691.02%153,656
Aug 25, 202529.7829.8829.0529.3929.39-2.16%146,579
Aug 22, 202528.5230.1428.5130.0430.045.89%200,646
Aug 21, 202528.2728.5828.1628.3728.37-0.35%110,638
Aug 20, 202528.4928.5928.2628.4728.470.18%119,911
Aug 19, 202528.9129.0928.3728.4228.42-1.59%97,840
Aug 18, 202528.7828.9128.5928.8828.880.24%105,372
Aug 15, 202529.5529.5528.7728.8128.81-2.17%151,337
Aug 14, 202529.3429.5329.2129.4529.45-0.94%120,016
Aug 13, 202529.5229.8329.2429.7329.731.61%171,994
Aug 12, 202528.4729.3128.4729.2629.263.69%159,907
Aug 11, 202527.9528.3027.8228.2228.221.18%152,876
Aug 8, 202527.8428.1427.3827.8927.891.34%142,809
Aug 7, 202527.7827.8327.3327.5227.52-0.04%172,624
Aug 6, 202527.4827.7927.2727.5327.53-0.04%141,447
Aug 5, 202527.1027.5526.8727.5427.54-4.67%372,806
Aug 4, 202528.5528.9128.3428.8928.741.33%122,329
Aug 1, 202528.6828.8528.1828.5128.37-1.66%253,055
Jul 31, 202529.0329.7928.8728.9928.84-1.02%234,892
Jul 30, 202529.7530.2729.1529.2929.14-1.15%197,977
Jul 29, 202530.0030.0729.5429.6329.48-0.74%203,875
Jul 28, 202530.0530.0529.2929.8529.70-0.70%289,920
Jul 25, 202530.5030.5029.9830.0629.91-1.47%290,212
Jul 24, 202533.3633.3630.4730.5130.36-8.16%271,260
Jul 23, 202533.1333.2532.5733.2233.051.25%171,345
Jul 22, 202533.0633.2032.7732.8132.64-0.88%191,183
Jul 21, 202533.1033.5632.9433.1032.930.33%163,216
Jul 18, 202533.0733.2632.4532.9932.820.30%188,664
Jul 17, 202532.7533.1532.2832.8932.720.21%179,379
Jul 16, 202532.7732.9332.2132.8232.651.17%142,714
Jul 15, 202533.5833.5832.4432.4432.28-3.39%167,802
Jul 14, 202532.6333.5832.6333.5833.412.94%146,574
Jul 11, 202533.1933.1932.6032.6232.46-2.19%154,760
Jul 10, 202533.0833.5833.0833.3533.180.54%104,795
Jul 9, 202533.3333.4332.8233.1733.00-103,707
Jul 8, 202533.1633.5533.0833.1733.000.30%148,820
Jul 7, 202533.1633.4932.8933.0732.90-0.84%180,973
Jul 3, 202532.9933.5432.5533.3533.181.52%121,615