Skip to main content
/
Amalgamated Financial Corp. (AMAL)
NASDAQ: AMAL · Real-Time Price · USD
30.52
+0.27 (0.89%)
Jun 16, 2025, 10:08 AM - Market open

Amalgamated Financial Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxAug 9, 2018→Jun 13, 2025Max ▾Sep '18Sep …Jan '19May '19Sep '19Jan '20May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '25May '252019​20192020​20202021​20212022​20222023​20232024​20242025​2025010.0020.0030.0030.25

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202530.4530.7430.0030.2530.25-2.36%165,541
Jun 12, 202530.8031.0030.4530.9830.98-0.06%130,486
Jun 11, 202531.3231.5130.7931.0031.00-0.86%216,590
Jun 10, 202530.7831.3130.6831.2731.272.02%134,825
Jun 9, 202530.7930.8430.1130.6530.650.23%106,077
Jun 6, 202530.3730.5930.2930.5830.582.24%93,511
Jun 5, 202529.8030.0729.5729.9129.910.67%168,171
Jun 4, 202530.2130.3029.6729.7129.71-1.49%98,105
Jun 3, 202530.0030.3429.6030.1630.160.13%204,925
Jun 2, 202530.1430.4729.5730.1230.12-0.33%118,426
May 30, 202530.1030.3829.9130.2230.22-0.26%171,406
May 29, 202530.1030.9029.6830.3030.301.13%115,389
May 28, 202530.5230.8029.9129.9629.96-1.87%168,520
May 27, 202529.8130.5528.9930.5330.533.25%154,796
May 23, 202529.0229.7129.0229.5729.57-0.20%141,084
May 22, 202530.1630.4729.5629.6329.63-2.34%265,739
May 21, 202530.8330.9830.2530.3430.34-2.48%317,597
May 20, 202530.4231.1530.4231.1131.112.03%227,949
May 19, 202530.2830.5329.9830.4930.49-0.42%124,568
May 16, 202530.8030.9230.0530.6230.62-0.97%147,209
May 15, 202530.8531.2429.9130.9230.920.03%108,961
May 14, 202531.5231.5530.8730.9130.91-2.25%130,399
May 13, 202531.6331.7031.3331.6231.620.93%124,270
May 12, 202531.4732.0431.2331.3331.333.47%168,198
May 9, 202530.3830.4029.9330.2830.28-0.33%148,247
May 8, 202529.5730.5629.4630.3830.383.65%140,597
May 7, 202529.8229.8229.1829.3129.31-0.48%120,541
May 6, 202528.9129.6228.3129.4529.45-0.41%188,396
May 5, 202529.1529.9528.9529.5729.430.24%98,502
May 2, 202528.9329.5128.7229.5029.363.40%171,758
May 1, 202528.1628.7627.9128.5328.401.31%167,530
Apr 30, 202528.2328.6127.7128.1628.03-2.09%185,260
Apr 29, 202528.1528.7727.8528.7628.621.81%197,743
Apr 28, 202527.9628.4027.9228.2528.121.04%165,739
Apr 25, 202527.5028.0027.5027.9627.830.90%126,960
Apr 24, 202526.6027.7526.6027.7127.58-1.42%215,899
Apr 23, 202528.2529.5827.9128.1127.982.26%208,971
Apr 22, 202526.5927.5726.5927.4927.364.45%241,839
Apr 21, 202526.6027.9726.0726.3226.20-1.50%203,145
Apr 17, 202526.5526.9026.4826.7226.590.72%144,607
Apr 16, 202525.8926.6525.8626.5326.400.99%182,071
Apr 15, 202526.0826.6725.8326.2726.150.77%294,104
Apr 14, 202526.3626.3925.4326.0725.950.31%177,707
Apr 11, 202526.0726.5025.2425.9925.87-0.95%188,314
Apr 10, 202526.6326.8525.1726.2426.12-3.71%373,634
Apr 9, 202525.6327.6925.2227.2527.125.33%487,026
Apr 8, 202527.0327.2425.4425.8725.75-1.26%299,747
Apr 7, 202525.5927.6425.0326.2026.08-0.80%483,460
Apr 4, 202526.0126.5525.5726.4126.29-2.62%266,473
Apr 3, 202527.6728.0127.0727.1226.99-6.39%328,362