Amalgamated Financial Corp. (AMAL)

Amalgamated Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	40.66	41.37	40.39	40.52	40.52	0.40%	171,618
Feb 3, 2026	39.86	40.89	39.37	40.36	40.36	0.42%	177,087
Feb 2, 2026	39.01	40.48	38.68	40.19	40.02	3.48%	221,077
Jan 30, 2026	38.77	39.31	38.40	38.84	38.68	-0.56%	222,739
Jan 29, 2026	37.65	39.08	37.44	39.06	38.89	3.75%	233,502
Jan 28, 2026	38.04	38.59	37.63	37.65	37.49	-1.31%	198,448
Jan 27, 2026	38.32	38.44	37.55	38.15	37.99	-0.16%	215,403
Jan 26, 2026	38.21	39.23	37.72	38.21	38.05	0.50%	304,381
Jan 23, 2026	38.43	38.66	37.73	38.02	37.86	-1.09%	222,459
Jan 22, 2026	36.03	39.34	36.02	38.44	38.28	6.69%	327,833
Jan 21, 2026	34.22	36.17	33.99	36.03	35.88	6.47%	299,055
Jan 20, 2026	34.00	34.32	33.67	33.84	33.70	-2.34%	151,752
Jan 16, 2026	34.79	35.01	34.57	34.65	34.50	-0.40%	121,041
Jan 15, 2026	33.78	35.04	33.78	34.79	34.64	2.93%	129,975
Jan 14, 2026	33.30	33.92	33.02	33.80	33.66	1.65%	104,682
Jan 13, 2026	33.94	33.94	33.12	33.25	33.11	-2.12%	129,842
Jan 12, 2026	33.27	34.04	32.93	33.97	33.83	1.25%	222,946
Jan 9, 2026	34.19	34.19	33.34	33.55	33.41	-1.41%	131,089
Jan 8, 2026	33.32	34.43	33.23	34.03	33.89	1.52%	223,061
Jan 7, 2026	33.47	33.75	32.86	33.52	33.38	0.24%	249,677
Jan 6, 2026	33.35	33.55	32.94	33.44	33.30	-0.33%	181,898
Jan 5, 2026	31.91	33.62	31.91	33.55	33.41	5.04%	840,364
Jan 2, 2026	32.14	32.31	31.50	31.94	31.80	-0.28%	121,096
Dec 31, 2025	32.65	32.65	31.96	32.03	31.89	-1.66%	128,357
Dec 30, 2025	33.16	33.16	32.45	32.57	32.43	-1.48%	142,670
Dec 29, 2025	32.67	33.13	32.43	33.06	32.92	1.07%	146,306
Dec 26, 2025	32.83	33.02	32.56	32.71	32.57	-0.27%	93,801
Dec 24, 2025	32.95	33.17	32.78	32.80	32.66	-0.18%	47,255
Dec 23, 2025	32.61	33.06	32.61	32.86	32.72	0.09%	148,551
Dec 22, 2025	32.92	33.15	32.75	32.83	32.69	-0.42%	174,565
Dec 19, 2025	33.55	33.55	32.68	32.97	32.83	-1.73%	422,957
Dec 18, 2025	33.13	33.75	32.99	33.55	33.41	2.10%	194,077
Dec 17, 2025	32.53	32.98	32.49	32.86	32.72	1.01%	125,305
Dec 16, 2025	32.35	32.58	32.25	32.53	32.39	0.84%	179,859
Dec 15, 2025	32.22	32.40	31.99	32.26	32.12	0.84%	120,875
Dec 12, 2025	32.33	32.33	31.81	31.99	31.85	-0.93%	151,189
Dec 11, 2025	31.92	32.48	31.88	32.29	32.15	0.65%	149,901
Dec 10, 2025	30.95	32.18	29.75	32.08	31.94	3.48%	271,998
Dec 9, 2025	30.99	31.41	30.97	31.00	30.87	0.32%	207,570
Dec 8, 2025	31.02	31.37	30.85	30.90	30.77	-0.16%	150,574
Dec 5, 2025	30.64	30.97	30.46	30.95	30.82	0.42%	116,693
Dec 4, 2025	30.78	30.96	30.60	30.82	30.69	-0.48%	122,971
Dec 3, 2025	30.27	31.02	30.10	30.97	30.84	2.89%	125,563
Dec 2, 2025	30.15	30.38	29.73	30.10	29.97	0.33%	162,482
Dec 1, 2025	29.01	30.00	29.01	30.00	29.87	2.21%	146,448
Nov 28, 2025	29.44	29.80	29.24	29.35	29.23	-0.78%	53,518
Nov 26, 2025	29.92	30.02	29.48	29.58	29.45	-1.69%	170,269
Nov 25, 2025	29.24	30.21	29.07	30.09	29.96	2.91%	126,678
Nov 24, 2025	28.71	29.39	27.83	29.24	29.12	1.49%	230,660
Nov 21, 2025	27.88	28.83	27.88	28.81	28.69	3.60%	178,582

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.