Amalgamated Financial Corp. (AMAL)
NASDAQ: AMAL · Real-Time Price · USD
33.35
+0.50 (1.52%)
Jul 3, 2025, 1:00 PM - Market closed

Amalgamated Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202532.9933.5432.5533.3533.351.52%121,615
Jul 2, 202532.3832.8732.1432.8532.852.24%173,106
Jul 1, 202531.1532.4231.1532.1332.132.98%161,710
Jun 30, 202531.7931.8231.1331.2031.20-1.11%230,420
Jun 27, 202531.3931.6631.3131.5531.550.35%949,128
Jun 26, 202530.6331.4930.5031.4431.442.85%170,925
Jun 25, 202530.9030.9030.4430.5730.57-1.20%142,267
Jun 24, 202531.0631.5330.8730.9430.940.45%152,737
Jun 23, 202529.8730.8129.8130.8030.802.67%120,410
Jun 20, 202530.1330.3629.7930.0030.000.40%295,149
Jun 18, 202529.5630.1229.5629.8829.881.08%191,474
Jun 17, 202529.8530.1229.5329.5629.56-1.76%135,097
Jun 16, 202530.6430.7029.8830.0930.09-0.53%199,371
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